拼多多上市了吗
拼多多公司(PDD)股票股价,实时行情,新闻,财报,研报评级 新浪财经 新浪网
{"amount":"12.92\u4ebf","changeAmount":"-0.70","close":"107.46","currentPrice":"106.76","currenttime":"2026-01-17 07:58:46","e":{"@attributes":{"datetime":"2026-01-17 07:58:46","e1":"106.76","e2":"-0.70","e3":"(-0.65%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/13","01\/14","01\/15","01\/16","01\/17"]},"cy":{"o":["118.96","115.54","112.13","108.72","105.30"]},"cyrate":{"o":["0.14%","-2.73%","-5.61%","-8.48%","-11.36%"]},"p":[{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.79","rise":"0","time":"02:35","volumn":"885.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.73","rise":"-0.05%","time":"02:40","volumn":"399.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.82","rise":"0.03%","time":"02:45","volumn":"286.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.85","rise":"0.05%","time":"02:50","volumn":"401.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.90","rise":"0.09%","time":"02:55","volumn":"374.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.96","rise":"0.14%","time":"03:00","volumn":"438.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.71","rise":"-0.07%","time":"03:05","volumn":"383.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.73","rise":"-0.05%","time":"03:10","volumn":"426.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.65","rise":"-0.12%","time":"03:15","volumn":"320.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.57","rise":"-0.19%","time":"03:20","volumn":"762.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.55","rise":"-0.20%","time":"03:25","volumn":"390.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.76","rise":"-0.03%","time":"03:30","volumn":"504.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.60","rise":"-0.16%","time":"03:35","volumn":"574.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.49","rise":"-0.25%","time":"03:40","volumn":"957.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.47","rise":"-0.27%","time":"03:45","volumn":"895.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.76","rise":"-0.03%","time":"03:50","volumn":"1215.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.77","rise":"-0.02%","time":"03:55","volumn":"2534.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"118.73","rise":"-0.05%","time":"04:00","volumn":"1.22\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"113.09","rise":"-4.80%","time":"21:35","volumn":"1.57\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"113.41","rise":"-4.53%","time":"21:40","volumn":"7095.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"114.33","rise":"-3.76%","time":"21:45","volumn":"5123.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"113.44","rise":"-4.50%","time":"21:50","volumn":"3392.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"113.15","rise":"-4.75%","time":"21:55","volumn":"3160.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"113.08","rise":"-4.81%","time":"22:00","volumn":"3456.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"113.02","rise":"-4.86%","time":"22:05","volumn":"5255.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.60","rise":"-5.21%","time":"22:10","volumn":"3521.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.41","rise":"-5.37%","time":"22:15","volumn":"5598.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.43","rise":"-5.35%","time":"22:20","volumn":"1862.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.70","rise":"-5.97%","time":"22:25","volumn":"3707.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.84","rise":"-5.85%","time":"22:30","volumn":"4641.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.19","rise":"-5.56%","time":"22:35","volumn":"2959.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.95","rise":"-5.75%","time":"22:40","volumn":"2241.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.98","rise":"-5.73%","time":"22:45","volumn":"1467.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.88","rise":"-5.82%","time":"22:50","volumn":"1414.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.19","rise":"-5.55%","time":"22:55","volumn":"2085.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.97","rise":"-5.74%","time":"23:00","volumn":"3847.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.88","rise":"-5.82%","time":"23:05","volumn":"2137.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.78","rise":"-5.90%","time":"23:10","volumn":"2971.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.63","rise":"-6.03%","time":"23:15","volumn":"1596.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.49","rise":"-6.15%","time":"23:20","volumn":"2296.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.44","rise":"-6.18%","time":"23:25","volumn":"1714.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.50","rise":"-6.14%","time":"23:30","volumn":"1618.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.57","rise":"-6.08%","time":"23:35","volumn":"1958.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.78","rise":"-5.90%","time":"23:40","volumn":"1061.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.73","rise":"-5.94%","time":"23:45","volumn":"1375.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.72","rise":"-5.95%","time":"23:50","volumn":"1506.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"111.70","rise":"-5.97%","time":"23:55","volumn":"742.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.61","rise":"-6.05%","time":"00:00","volumn":"572.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.59","rise":"-6.06%","time":"00:05","volumn":"1284.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.61","rise":"-6.04%","time":"00:10","volumn":"961.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.69","rise":"-5.98%","time":"00:15","volumn":"678.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.55","rise":"-6.10%","time":"00:20","volumn":"2442.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.76","rise":"-5.92%","time":"00:25","volumn":"2154.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.59","rise":"-6.06%","time":"00:30","volumn":"1242.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.52","rise":"-6.12%","time":"00:35","volumn":"972.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.48","rise":"-6.15%","time":"00:40","volumn":"1208.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.33","rise":"-6.28%","time":"00:45","volumn":"1296.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.40","rise":"-6.22%","time":"00:50","volumn":"799.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.44","rise":"-6.19%","time":"00:55","volumn":"1106.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.36","rise":"-6.26%","time":"01:00","volumn":"955.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.17","rise":"-6.41%","time":"01:05","volumn":"1214.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.18","rise":"-6.41%","time":"01:10","volumn":"722.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"110.81","rise":"-6.71%","time":"01:15","volumn":"2806.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.20","rise":"-6.39%","time":"01:20","volumn":"1334.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.02","rise":"-6.54%","time":"01:25","volumn":"909.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.11","rise":"-6.46%","time":"01:30","volumn":"963.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.51","rise":"-6.13%","time":"01:35","volumn":"1001.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.50","rise":"-6.14%","time":"01:40","volumn":"523.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.49","rise":"-6.15%","time":"01:45","volumn":"357.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.51","rise":"-6.13%","time":"01:50","volumn":"411.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.50","rise":"-6.14%","time":"01:55","volumn":"358.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.50","rise":"-6.14%","time":"02:00","volumn":"646.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.50","rise":"-6.14%","time":"02:05","volumn":"532.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.55","rise":"-6.09%","time":"02:10","volumn":"632.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.38","rise":"-6.24%","time":"02:15","volumn":"466.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.53","rise":"-6.11%","time":"02:20","volumn":"677.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.53","rise":"-6.12%","time":"02:25","volumn":"551.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.55","rise":"-6.09%","time":"02:30","volumn":"271.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.59","rise":"-6.06%","time":"02:35","volumn":"735.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.57","rise":"-6.08%","time":"02:40","volumn":"486.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.61","rise":"-6.04%","time":"02:45","volumn":"473.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.53","rise":"-6.11%","time":"02:50","volumn":"499.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.57","rise":"-6.08%","time":"02:55","volumn":"618.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.52","rise":"-6.12%","time":"03:00","volumn":"519.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.51","rise":"-6.13%","time":"03:05","volumn":"450.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.55","rise":"-6.09%","time":"03:10","volumn":"761.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.45","rise":"-6.18%","time":"03:15","volumn":"647.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.41","rise":"-6.21%","time":"03:20","volumn":"804.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.43","rise":"-6.20%","time":"03:25","volumn":"1346.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.39","rise":"-6.23%","time":"03:30","volumn":"1466.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.49","rise":"-6.15%","time":"03:35","volumn":"1714.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.51","rise":"-6.13%","time":"03:40","volumn":"2603.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.58","rise":"-6.07%","time":"03:45","volumn":"2204.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"111.57","rise":"-6.08%","time":"03:50","volumn":"2474.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"112.39","rise":"-5.38%","time":"03:55","volumn":"8077.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"112.32","rise":"-5.45%","time":"04:00","volumn":"3.03\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.11","rise":"-8.99%","time":"21:35","volumn":"2.93\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"109.01","rise":"-8.23%","time":"21:40","volumn":"9421.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"109.03","rise":"-8.22%","time":"21:45","volumn":"1.18\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.45","rise":"-8.70%","time":"21:50","volumn":"6629.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.86","rise":"-8.36%","time":"21:55","volumn":"6472.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.25","rise":"-8.87%","time":"22:00","volumn":"3692.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.25","rise":"-8.87%","time":"22:05","volumn":"2903.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.03","rise":"-9.06%","time":"22:10","volumn":"3478.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.94","rise":"-9.13%","time":"22:15","volumn":"2766.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.84","rise":"-9.22%","time":"22:20","volumn":"2932.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.48","rise":"-8.68%","time":"22:25","volumn":"2265.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.36","rise":"-8.78%","time":"22:30","volumn":"1278.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.38","rise":"-8.76%","time":"22:35","volumn":"1958.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.69","rise":"-8.50%","time":"22:40","volumn":"1411.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.73","rise":"-8.47%","time":"22:45","volumn":"3583.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.45","rise":"-8.70%","time":"22:50","volumn":"3420.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.11","rise":"-8.99%","time":"22:55","volumn":"2079.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.02","rise":"-9.07%","time":"23:00","volumn":"2315.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.05","rise":"-9.04%","time":"23:05","volumn":"904.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.74","rise":"-9.30%","time":"23:10","volumn":"1394.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.91","rise":"-9.16%","time":"23:15","volumn":"983.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.02","rise":"-9.07%","time":"23:20","volumn":"803.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.10","rise":"-9.00%","time":"23:25","volumn":"830.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.84","rise":"-9.22%","time":"23:30","volumn":"1042.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.38","rise":"-8.77%","time":"23:35","volumn":"1455.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.22","rise":"-8.90%","time":"23:40","volumn":"1076.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.21","rise":"-8.91%","time":"23:45","volumn":"765.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.10","rise":"-9.00%","time":"23:50","volumn":"838.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"108.00","rise":"-9.08%","time":"23:55","volumn":"898.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.06","rise":"-9.03%","time":"00:00","volumn":"1187.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.06","rise":"-9.03%","time":"00:05","volumn":"646.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.20","rise":"-8.91%","time":"00:10","volumn":"1062.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.17","rise":"-8.94%","time":"00:15","volumn":"1168.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.06","rise":"-9.03%","time":"00:20","volumn":"483.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.17","rise":"-8.94%","time":"00:25","volumn":"381.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.34","rise":"-8.80%","time":"00:30","volumn":"668.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.08","rise":"-9.02%","time":"00:35","volumn":"996.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.05","rise":"-9.04%","time":"00:40","volumn":"440.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.11","rise":"-8.99%","time":"00:45","volumn":"577.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.11","rise":"-8.99%","time":"00:50","volumn":"566.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.04","rise":"-9.05%","time":"00:55","volumn":"846.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.95","rise":"-9.13%","time":"01:00","volumn":"976.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.00","rise":"-9.08%","time":"01:05","volumn":"996.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.42","rise":"-8.73%","time":"01:10","volumn":"482.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.20","rise":"-8.91%","time":"01:15","volumn":"542.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.13","rise":"-8.97%","time":"01:20","volumn":"498.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.04","rise":"-9.05%","time":"01:25","volumn":"338.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.14","rise":"-8.97%","time":"01:30","volumn":"469.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.12","rise":"-8.98%","time":"01:35","volumn":"372.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.09","rise":"-9.01%","time":"01:40","volumn":"481.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.13","rise":"-8.97%","time":"01:45","volumn":"291.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.20","rise":"-8.91%","time":"01:50","volumn":"703.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.33","rise":"-8.81%","time":"01:55","volumn":"505.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.31","rise":"-8.82%","time":"02:00","volumn":"393.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.22","rise":"-8.90%","time":"02:05","volumn":"843.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.16","rise":"-8.95%","time":"02:10","volumn":"352.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.13","rise":"-8.97%","time":"02:15","volumn":"333.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.17","rise":"-8.94%","time":"02:20","volumn":"517.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.24","rise":"-8.88%","time":"02:25","volumn":"422.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.07","rise":"-9.02%","time":"02:30","volumn":"781.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.08","rise":"-9.02%","time":"02:35","volumn":"527.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.90","rise":"-9.17%","time":"02:40","volumn":"2036.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.99","rise":"-9.09%","time":"02:45","volumn":"798.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.72","rise":"-9.32%","time":"02:50","volumn":"1138.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.69","rise":"-9.34%","time":"02:55","volumn":"706.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.68","rise":"-9.35%","time":"03:00","volumn":"934.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.93","rise":"-9.14%","time":"03:05","volumn":"1383.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.88","rise":"-9.18%","time":"03:10","volumn":"2084.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.73","rise":"-9.31%","time":"03:15","volumn":"707.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.70","rise":"-9.34%","time":"03:20","volumn":"804.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.72","rise":"-9.31%","time":"03:25","volumn":"703.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.69","rise":"-9.34%","time":"03:30","volumn":"824.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.77","rise":"-9.28%","time":"03:35","volumn":"1075.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.82","rise":"-9.23%","time":"03:40","volumn":"1298.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.78","rise":"-9.27%","time":"03:45","volumn":"1882.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.86","rise":"-9.20%","time":"03:50","volumn":"2453.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.08","rise":"-9.02%","time":"03:55","volumn":"5170.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.85","rise":"-9.21%","time":"04:00","volumn":"2.26\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"106.84","rise":"-10.06%","time":"21:35","volumn":"1.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"106.55","rise":"-10.30%","time":"21:40","volumn":"3097.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"106.59","rise":"-10.27%","time":"21:45","volumn":"2024.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.02","rise":"-9.91%","time":"21:50","volumn":"3300.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.11","rise":"-9.83%","time":"21:55","volumn":"2248.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.03","rise":"-9.90%","time":"22:00","volumn":"2843.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.04","rise":"-9.89%","time":"22:05","volumn":"1200.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.19","rise":"-9.76%","time":"22:10","volumn":"1467.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.08","rise":"-9.86%","time":"22:15","volumn":"1325.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"106.96","rise":"-9.96%","time":"22:20","volumn":"1888.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.15","rise":"-9.80%","time":"22:25","volumn":"1463.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.29","rise":"-9.68%","time":"22:30","volumn":"935.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.49","rise":"-9.51%","time":"22:35","volumn":"1239.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.47","rise":"-9.53%","time":"22:40","volumn":"705.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.50","rise":"-9.50%","time":"22:45","volumn":"880.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.68","rise":"-9.35%","time":"22:50","volumn":"827.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.76","rise":"-9.29%","time":"22:55","volumn":"971.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.03","rise":"-9.05%","time":"23:00","volumn":"1703.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.18","rise":"-8.93%","time":"23:05","volumn":"3176.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.17","rise":"-8.94%","time":"23:10","volumn":"1608.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.25","rise":"-8.87%","time":"23:15","volumn":"565.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.37","rise":"-8.77%","time":"23:20","volumn":"824.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.44","rise":"-8.71%","time":"23:25","volumn":"641.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.52","rise":"-8.65%","time":"23:30","volumn":"1532.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.30","rise":"-8.83%","time":"23:35","volumn":"570.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.16","rise":"-8.95%","time":"23:40","volumn":"1464.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.27","rise":"-8.86%","time":"23:45","volumn":"433.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.25","rise":"-8.87%","time":"23:50","volumn":"388.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"108.21","rise":"-8.91%","time":"23:55","volumn":"1381.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.41","rise":"-8.74%","time":"00:00","volumn":"358.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.41","rise":"-8.74%","time":"00:05","volumn":"648.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.42","rise":"-8.73%","time":"00:10","volumn":"666.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.38","rise":"-8.76%","time":"00:15","volumn":"457.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.40","rise":"-8.75%","time":"00:20","volumn":"290.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.22","rise":"-8.89%","time":"00:25","volumn":"345.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.16","rise":"-8.95%","time":"00:30","volumn":"319.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.07","rise":"-9.02%","time":"00:35","volumn":"835.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.05","rise":"-9.04%","time":"00:40","volumn":"526.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.04","rise":"-9.05%","time":"00:45","volumn":"407.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"108.05","rise":"-9.04%","time":"00:50","volumn":"314.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.91","rise":"-9.16%","time":"00:55","volumn":"376.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.84","rise":"-9.22%","time":"01:00","volumn":"509.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.90","rise":"-9.17%","time":"01:05","volumn":"500.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.94","rise":"-9.13%","time":"01:10","volumn":"450.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.91","rise":"-9.16%","time":"01:15","volumn":"315.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.82","rise":"-9.23%","time":"01:20","volumn":"292.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.79","rise":"-9.26%","time":"01:25","volumn":"269.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.74","rise":"-9.30%","time":"01:30","volumn":"277.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.64","rise":"-9.39%","time":"01:35","volumn":"249.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.71","rise":"-9.33%","time":"01:40","volumn":"550.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.66","rise":"-9.37%","time":"01:45","volumn":"376.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.63","rise":"-9.39%","time":"01:50","volumn":"249.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.64","rise":"-9.39%","time":"01:55","volumn":"826.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.69","rise":"-9.34%","time":"02:00","volumn":"450.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.58","rise":"-9.43%","time":"02:05","volumn":"536.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.67","rise":"-9.36%","time":"02:10","volumn":"454.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.66","rise":"-9.37%","time":"02:15","volumn":"435.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.61","rise":"-9.41%","time":"02:20","volumn":"397.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.58","rise":"-9.44%","time":"02:25","volumn":"373.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.40","rise":"-9.59%","time":"02:30","volumn":"449.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.67","rise":"-9.36%","time":"02:35","volumn":"1590.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.60","rise":"-9.42%","time":"02:40","volumn":"532.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.43","rise":"-9.56%","time":"02:45","volumn":"1169.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.42","rise":"-9.57%","time":"02:50","volumn":"388.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.40","rise":"-9.59%","time":"02:55","volumn":"360.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.42","rise":"-9.58%","time":"03:00","volumn":"584.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.38","rise":"-9.61%","time":"03:05","volumn":"534.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.36","rise":"-9.62%","time":"03:10","volumn":"603.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.40","rise":"-9.59%","time":"03:15","volumn":"552.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.40","rise":"-9.59%","time":"03:20","volumn":"489.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.42","rise":"-9.57%","time":"03:25","volumn":"521.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.48","rise":"-9.52%","time":"03:30","volumn":"547.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.48","rise":"-9.52%","time":"03:35","volumn":"644.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.47","rise":"-9.53%","time":"03:40","volumn":"624.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.42","rise":"-9.57%","time":"03:45","volumn":"638.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.34","rise":"-9.64%","time":"03:50","volumn":"1486.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.53","rise":"-9.47%","time":"03:55","volumn":"2000.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.46","rise":"-9.54%","time":"04:00","volumn":"2.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.62","rise":"-9.40%","time":"21:35","volumn":"5025.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.14","rise":"-9.81%","time":"21:40","volumn":"3673.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.98","rise":"-9.94%","time":"21:45","volumn":"1970.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.98","rise":"-9.94%","time":"21:50","volumn":"1998.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.90","rise":"-10.01%","time":"21:55","volumn":"2520.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.54","rise":"-10.31%","time":"22:00","volumn":"1800.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.09","rise":"-10.69%","time":"22:05","volumn":"5706.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.39","rise":"-10.44%","time":"22:10","volumn":"1747.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.07","rise":"-10.71%","time":"22:15","volumn":"2775.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.82","rise":"-10.92%","time":"22:20","volumn":"2848.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.00","rise":"-10.77%","time":"22:25","volumn":"1727.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.81","rise":"-10.93%","time":"22:30","volumn":"1141.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.72","rise":"-11.01%","time":"22:35","volumn":"1452.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.56","rise":"-11.14%","time":"22:40","volumn":"2513.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.55","rise":"-11.15%","time":"22:45","volumn":"3858.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.50","rise":"-11.19%","time":"22:50","volumn":"1087.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.30","rise":"-11.36%","time":"22:55","volumn":"1886.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.39","rise":"-11.28%","time":"23:00","volumn":"2536.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.62","rise":"-11.09%","time":"23:05","volumn":"1486.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.68","rise":"-11.04%","time":"23:10","volumn":"753.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.74","rise":"-10.99%","time":"23:15","volumn":"1047.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.68","rise":"-11.04%","time":"23:20","volumn":"910.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.72","rise":"-11.00%","time":"23:25","volumn":"3763.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.77","rise":"-10.96%","time":"23:30","volumn":"996.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.04","rise":"-10.73%","time":"23:35","volumn":"1744.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.98","rise":"-10.78%","time":"23:40","volumn":"1346.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.96","rise":"-10.80%","time":"23:45","volumn":"747.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.91","rise":"-10.84%","time":"23:50","volumn":"635.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.92","rise":"-10.84%","time":"23:55","volumn":"565.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.92","rise":"-10.83%","time":"00:00","volumn":"667.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.97","rise":"-10.79%","time":"00:05","volumn":"579.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.07","rise":"-10.71%","time":"00:10","volumn":"487.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.14","rise":"-10.64%","time":"00:15","volumn":"467.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.97","rise":"-10.79%","time":"00:20","volumn":"430.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.10","rise":"-10.68%","time":"00:25","volumn":"522.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.20","rise":"-10.60%","time":"00:30","volumn":"300.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.36","rise":"-10.46%","time":"00:35","volumn":"395.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-10.30%","time":"00:40","volumn":"619.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.66","rise":"-10.21%","time":"00:45","volumn":"360.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.61","rise":"-10.26%","time":"00:50","volumn":"433.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.54","rise":"-10.31%","time":"00:55","volumn":"799.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.44","rise":"-10.40%","time":"01:00","volumn":"433.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.47","rise":"-10.37%","time":"01:05","volumn":"304.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.52","rise":"-10.33%","time":"01:10","volumn":"670.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-10.23%","time":"01:15","volumn":"328.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-10.05%","time":"01:20","volumn":"436.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-10.00%","time":"01:25","volumn":"444.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-10.05%","time":"01:30","volumn":"369.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.84","rise":"-10.06%","time":"01:35","volumn":"269.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-10.04%","time":"01:40","volumn":"236.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-10.00%","time":"01:45","volumn":"402.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-10.04%","time":"01:50","volumn":"329.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-9.96%","time":"01:55","volumn":"284.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.07","rise":"-9.87%","time":"02:00","volumn":"279.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-9.97%","time":"02:05","volumn":"433.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.98","rise":"-9.94%","time":"02:10","volumn":"186.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.88","rise":"-10.03%","time":"02:15","volumn":"474.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-9.98%","time":"02:20","volumn":"294.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-9.96%","time":"02:25","volumn":"319.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-9.98%","time":"02:30","volumn":"252.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-9.98%","time":"02:35","volumn":"294.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-10.00%","time":"02:40","volumn":"363.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-9.98%","time":"02:45","volumn":"353.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-9.98%","time":"02:50","volumn":"272.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-9.95%","time":"02:55","volumn":"236.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-9.97%","time":"03:00","volumn":"294.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-9.97%","time":"03:05","volumn":"575.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-9.98%","time":"03:10","volumn":"498.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.90","rise":"-10.01%","time":"03:15","volumn":"762.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-10.01%","time":"03:20","volumn":"327.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.71","rise":"-10.17%","time":"03:25","volumn":"1089.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.44","rise":"-10.40%","time":"03:30","volumn":"841.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.42","rise":"-10.41%","time":"03:35","volumn":"965.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.53","rise":"-10.32%","time":"03:40","volumn":"958.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.52","rise":"-10.33%","time":"03:45","volumn":"826.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-10.23%","time":"03:50","volumn":"2118.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-10.01%","time":"03:55","volumn":"2835.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.76","rise":"-10.13%","time":"04:00","volumn":"3.35\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"493.42","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"691.66","ratio":"-0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"621.26","ratio":"-0.08%"}],"marketCapitalization":"1515.61\u4ebf","maxPrice":"108.33","minPrice":"105.10","monthlyTendency":{"cx":{"o":["2025\/12\/18","2026\/01\/16"]},"cy":{"o":["122.66","118.44","114.22","110.01","105.79"]},"cyrate":{"o":["15.95%","12.19%","8.43%","4.67%","0.92%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"105.79","rise":"0","time":"12\/18","volumn":"5.40\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"109.51","rise":"3.52%","time":"12\/19","volumn":"16.90\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"111.91","rise":"5.79%","time":"12\/22","volumn":"8.53\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"112.06","rise":"5.93%","time":"12\/23","volumn":"5.91\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"113.44","rise":"7.23%","time":"12\/24","volumn":"6.01\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"115.01","rise":"8.72%","time":"12\/26","volumn":"6.44\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"114.15","rise":"7.90%","time":"12\/29","volumn":"4.38\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"113.83","rise":"7.60%","time":"12\/30","volumn":"4.94\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"113.39","rise":"7.18%","time":"12\/31","volumn":"3.20\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"115.75","rise":"9.41%","time":"01\/02","volumn":"5.68\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"119.12","rise":"12.60%","time":"01\/05","volumn":"9.08\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"122.66","rise":"15.95%","time":"01\/06","volumn":"15.72\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"120.97","rise":"14.35%","time":"01\/07","volumn":"7.92\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"121.60","rise":"14.94%","time":"01\/08","volumn":"7.16\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"120.55","rise":"13.95%","time":"01\/09","volumn":"5.73\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"118.73","rise":"12.23%","time":"01\/12","volumn":"9.03\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.32","rise":"6.17%","time":"01\/13","volumn":"20.27\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.85","rise":"1.95%","time":"01\/14","volumn":"18.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.46","rise":"1.58%","time":"01\/15","volumn":"10.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.76","rise":"0.92%","time":"01\/16","volumn":"12.13\u4e07"}],"points":"20"},"open":"108.29","priceChangeRatio":"-0.65%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u62fc\u591a\u591a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["107.94","107.24","106.55","105.85","105.16"]},"cyrate":{"o":["0.44%","-0.20%","-0.85%","-1.49%","-2.14%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.80","rise":"0.32%","time":"21:31","volumn":"4717.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.89","rise":"0.40%","time":"21:32","volumn":"5360.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.94","rise":"0.44%","time":"21:33","volumn":"6031.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.88","rise":"0.39%","time":"21:34","volumn":"6896.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.62","rise":"0.15%","time":"21:35","volumn":"7405.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.50","rise":"0.04%","time":"21:36","volumn":"8539.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.32","rise":"-0.13%","time":"21:37","volumn":"9170.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.31","rise":"-0.14%","time":"21:38","volumn":"9561.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.40","rise":"-0.06%","time":"21:39","volumn":"9868.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.14","rise":"-0.30%","time":"21:40","volumn":"1.11\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.18","rise":"-0.26%","time":"21:41","volumn":"1.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.10","rise":"-0.34%","time":"21:42","volumn":"1.16\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.15","rise":"-0.29%","time":"21:43","volumn":"1.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.15","rise":"-0.29%","time":"21:44","volumn":"1.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.98","rise":"-0.45%","time":"21:45","volumn":"1.30\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.07","rise":"-0.36%","time":"21:46","volumn":"1.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.06","rise":"-0.37%","time":"21:47","volumn":"1.39\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.11","rise":"-0.33%","time":"21:48","volumn":"1.43\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.98","rise":"-0.45%","time":"21:49","volumn":"1.45\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.98","rise":"-0.44%","time":"21:50","volumn":"1.50\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"107.06","rise":"-0.38%","time":"21:51","volumn":"1.55\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.90","rise":"-0.52%","time":"21:52","volumn":"1.57\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.95","rise":"-0.47%","time":"21:53","volumn":"1.67\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.94","rise":"-0.49%","time":"21:54","volumn":"1.70\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.90","rise":"-0.52%","time":"21:55","volumn":"1.76\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.75","rise":"-0.66%","time":"21:56","volumn":"1.81\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.77","rise":"-0.65%","time":"21:57","volumn":"1.85\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.69","rise":"-0.71%","time":"21:58","volumn":"1.87\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.55","rise":"-0.85%","time":"21:59","volumn":"1.91\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.54","rise":"-0.86%","time":"22:00","volumn":"1.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.48","rise":"-0.91%","time":"22:01","volumn":"2.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.56","rise":"-0.84%","time":"22:02","volumn":"2.08\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.54","rise":"-0.86%","time":"22:03","volumn":"2.34\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.11","rise":"-1.26%","time":"22:04","volumn":"2.42\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.09","rise":"-1.27%","time":"22:05","volumn":"2.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.12","rise":"-1.25%","time":"22:06","volumn":"2.57\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.34","rise":"-1.04%","time":"22:07","volumn":"2.62\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.45","rise":"-0.94%","time":"22:08","volumn":"2.64\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.41","rise":"-0.98%","time":"22:09","volumn":"2.67\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.39","rise":"-1.00%","time":"22:10","volumn":"2.68\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.37","rise":"-1.01%","time":"22:11","volumn":"2.75\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.33","rise":"-1.05%","time":"22:12","volumn":"2.77\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.39","rise":"-1.00%","time":"22:13","volumn":"2.79\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.06","rise":"-1.31%","time":"22:14","volumn":"2.93\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.07","rise":"-1.29%","time":"22:15","volumn":"2.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.19","rise":"-1.19%","time":"22:16","volumn":"3.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.06","rise":"-1.30%","time":"22:17","volumn":"3.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.90","rise":"-1.45%","time":"22:18","volumn":"3.14\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.91","rise":"-1.44%","time":"22:19","volumn":"3.21\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.82","rise":"-1.53%","time":"22:20","volumn":"3.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.94","rise":"-1.41%","time":"22:21","volumn":"3.30\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.92","rise":"-1.43%","time":"22:22","volumn":"3.34\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.96","rise":"-1.40%","time":"22:23","volumn":"3.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.00","rise":"-1.36%","time":"22:24","volumn":"3.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.00","rise":"-1.36%","time":"22:25","volumn":"3.42\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.91","rise":"-1.44%","time":"22:26","volumn":"3.45\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.95","rise":"-1.41%","time":"22:27","volumn":"3.48\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.86","rise":"-1.49%","time":"22:28","volumn":"3.49\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.85","rise":"-1.50%","time":"22:29","volumn":"3.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.81","rise":"-1.54%","time":"22:30","volumn":"3.53\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.75","rise":"-1.59%","time":"22:31","volumn":"3.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.75","rise":"-1.59%","time":"22:32","volumn":"3.59\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.76","rise":"-1.58%","time":"22:33","volumn":"3.63\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.77","rise":"-1.57%","time":"22:34","volumn":"3.64\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.72","rise":"-1.62%","time":"22:35","volumn":"3.68\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.71","rise":"-1.63%","time":"22:36","volumn":"3.70\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.63","rise":"-1.70%","time":"22:37","volumn":"3.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.49","rise":"-1.83%","time":"22:38","volumn":"3.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.62","rise":"-1.71%","time":"22:39","volumn":"3.91\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.56","rise":"-1.77%","time":"22:40","volumn":"3.93\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.45","rise":"-1.87%","time":"22:41","volumn":"4.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.37","rise":"-1.94%","time":"22:42","volumn":"4.11\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.41","rise":"-1.91%","time":"22:43","volumn":"4.21\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.47","rise":"-1.85%","time":"22:44","volumn":"4.28\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.55","rise":"-1.78%","time":"22:45","volumn":"4.31\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.54","rise":"-1.79%","time":"22:46","volumn":"4.33\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.62","rise":"-1.71%","time":"22:47","volumn":"4.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.55","rise":"-1.78%","time":"22:48","volumn":"4.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.50","rise":"-1.82%","time":"22:49","volumn":"4.41\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.50","rise":"-1.82%","time":"22:50","volumn":"4.42\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.42","rise":"-1.90%","time":"22:51","volumn":"4.46\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.32","rise":"-1.99%","time":"22:52","volumn":"4.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.27","rise":"-2.04%","time":"22:53","volumn":"4.53\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.25","rise":"-2.06%","time":"22:54","volumn":"4.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.30","rise":"-2.01%","time":"22:55","volumn":"4.61\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.16","rise":"-2.14%","time":"22:56","volumn":"4.75\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.27","rise":"-2.04%","time":"22:57","volumn":"4.79\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.39","rise":"-1.93%","time":"22:58","volumn":"4.80\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.34","rise":"-1.97%","time":"22:59","volumn":"4.84\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.39","rise":"-1.93%","time":"23:00","volumn":"4.87\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.46","rise":"-1.86%","time":"23:01","volumn":"4.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.45","rise":"-1.87%","time":"23:02","volumn":"4.93\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.59","rise":"-1.74%","time":"23:03","volumn":"4.99\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.60","rise":"-1.73%","time":"23:04","volumn":"4.99\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.62","rise":"-1.71%","time":"23:05","volumn":"5.01\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.67","rise":"-1.67%","time":"23:06","volumn":"5.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.67","rise":"-1.67%","time":"23:07","volumn":"5.05\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.67","rise":"-1.66%","time":"23:08","volumn":"5.06\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.72","rise":"-1.61%","time":"23:09","volumn":"5.08\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.68","rise":"-1.66%","time":"23:10","volumn":"5.09\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.60","rise":"-1.73%","time":"23:11","volumn":"5.11\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.54","rise":"-1.79%","time":"23:12","volumn":"5.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.60","rise":"-1.73%","time":"23:13","volumn":"5.16\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.61","rise":"-1.72%","time":"23:14","volumn":"5.17\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.74","rise":"-1.60%","time":"23:15","volumn":"5.19\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.71","rise":"-1.63%","time":"23:16","volumn":"5.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.59","rise":"-1.74%","time":"23:17","volumn":"5.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.60","rise":"-1.73%","time":"23:18","volumn":"5.25\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.62","rise":"-1.71%","time":"23:19","volumn":"5.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.68","rise":"-1.66%","time":"23:20","volumn":"5.28\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.67","rise":"-1.67%","time":"23:21","volumn":"5.30\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.75","rise":"-1.59%","time":"23:22","volumn":"5.46\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.71","rise":"-1.63%","time":"23:23","volumn":"5.47\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.75","rise":"-1.59%","time":"23:24","volumn":"5.63\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.72","rise":"-1.62%","time":"23:25","volumn":"5.66\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.69","rise":"-1.65%","time":"23:26","volumn":"5.67\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.64","rise":"-1.69%","time":"23:27","volumn":"5.69\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.71","rise":"-1.63%","time":"23:28","volumn":"5.71\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.72","rise":"-1.62%","time":"23:29","volumn":"5.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.77","rise":"-1.57%","time":"23:30","volumn":"5.76\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.79","rise":"-1.55%","time":"23:31","volumn":"5.80\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.83","rise":"-1.52%","time":"23:32","volumn":"5.82\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.97","rise":"-1.39%","time":"23:33","volumn":"5.86\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.02","rise":"-1.34%","time":"23:34","volumn":"5.90\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.04","rise":"-1.32%","time":"23:35","volumn":"5.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.11","rise":"-1.26%","time":"23:36","volumn":"5.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.13","rise":"-1.24%","time":"23:37","volumn":"5.98\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.09","rise":"-1.27%","time":"23:38","volumn":"6.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.03","rise":"-1.33%","time":"23:39","volumn":"6.03\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.98","rise":"-1.37%","time":"23:40","volumn":"6.07\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.92","rise":"-1.43%","time":"23:41","volumn":"6.09\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.98","rise":"-1.38%","time":"23:42","volumn":"6.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.91","rise":"-1.44%","time":"23:43","volumn":"6.12\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.94","rise":"-1.41%","time":"23:44","volumn":"6.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.96","rise":"-1.40%","time":"23:45","volumn":"6.14\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.94","rise":"-1.41%","time":"23:46","volumn":"6.16\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.92","rise":"-1.44%","time":"23:47","volumn":"6.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.95","rise":"-1.41%","time":"23:48","volumn":"6.19\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.00","rise":"-1.36%","time":"23:49","volumn":"6.20\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.91","rise":"-1.44%","time":"23:50","volumn":"6.21\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.89","rise":"-1.46%","time":"23:51","volumn":"6.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.87","rise":"-1.48%","time":"23:52","volumn":"6.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.84","rise":"-1.51%","time":"23:53","volumn":"6.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.90","rise":"-1.45%","time":"23:54","volumn":"6.25\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.92","rise":"-1.44%","time":"23:55","volumn":"6.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.88","rise":"-1.47%","time":"23:56","volumn":"6.27\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.84","rise":"-1.51%","time":"23:57","volumn":"6.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.86","rise":"-1.49%","time":"23:58","volumn":"6.30\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"105.92","rise":"-1.43%","time":"23:59","volumn":"6.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.92","rise":"-1.43%","time":"00:00","volumn":"6.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.01","rise":"-1.35%","time":"00:01","volumn":"6.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.03","rise":"-1.33%","time":"00:02","volumn":"6.35\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.09","rise":"-1.27%","time":"00:03","volumn":"6.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.14","rise":"-1.22%","time":"00:04","volumn":"6.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.97","rise":"-1.39%","time":"00:05","volumn":"6.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.95","rise":"-1.41%","time":"00:06","volumn":"6.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.01","rise":"-1.35%","time":"00:07","volumn":"6.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.95","rise":"-1.41%","time":"00:08","volumn":"6.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.97","rise":"-1.39%","time":"00:09","volumn":"6.43\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.07","rise":"-1.29%","time":"00:10","volumn":"6.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.13","rise":"-1.24%","time":"00:11","volumn":"6.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.13","rise":"-1.24%","time":"00:12","volumn":"6.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.12","rise":"-1.25%","time":"00:13","volumn":"6.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.22","rise":"-1.15%","time":"00:14","volumn":"6.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.14","rise":"-1.22%","time":"00:15","volumn":"6.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.06","rise":"-1.30%","time":"00:16","volumn":"6.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.03","rise":"-1.34%","time":"00:17","volumn":"6.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.05","rise":"-1.32%","time":"00:18","volumn":"6.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.05","rise":"-1.31%","time":"00:19","volumn":"6.51\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.97","rise":"-1.38%","time":"00:20","volumn":"6.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.98","rise":"-1.38%","time":"00:21","volumn":"6.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"105.94","rise":"-1.41%","time":"00:22","volumn":"6.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.06","rise":"-1.31%","time":"00:23","volumn":"6.56\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.06","rise":"-1.30%","time":"00:24","volumn":"6.57\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.10","rise":"-1.26%","time":"00:25","volumn":"6.58\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.11","rise":"-1.26%","time":"00:26","volumn":"6.58\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.15","rise":"-1.22%","time":"00:27","volumn":"6.59\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.14","rise":"-1.23%","time":"00:28","volumn":"6.59\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.17","rise":"-1.20%","time":"00:29","volumn":"6.60\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.20","rise":"-1.17%","time":"00:30","volumn":"6.61\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.22","rise":"-1.16%","time":"00:31","volumn":"6.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.23","rise":"-1.14%","time":"00:32","volumn":"6.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.25","rise":"-1.13%","time":"00:33","volumn":"6.63\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.31","rise":"-1.07%","time":"00:34","volumn":"6.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.36","rise":"-1.02%","time":"00:35","volumn":"6.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.37","rise":"-1.01%","time":"00:36","volumn":"6.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.40","rise":"-0.99%","time":"00:37","volumn":"6.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.50","rise":"-0.89%","time":"00:38","volumn":"6.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.58","rise":"-0.81%","time":"00:39","volumn":"6.70\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-0.85%","time":"00:40","volumn":"6.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.56","rise":"-0.84%","time":"00:41","volumn":"6.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-0.85%","time":"00:42","volumn":"6.73\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.62","rise":"-0.79%","time":"00:43","volumn":"6.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.76%","time":"00:44","volumn":"6.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.66","rise":"-0.74%","time":"00:45","volumn":"6.75\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.76%","time":"00:46","volumn":"6.75\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.57","rise":"-0.83%","time":"00:47","volumn":"6.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.77%","time":"00:48","volumn":"6.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.76%","time":"00:49","volumn":"6.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.61","rise":"-0.80%","time":"00:50","volumn":"6.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.63","rise":"-0.77%","time":"00:51","volumn":"6.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.77%","time":"00:52","volumn":"6.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-0.85%","time":"00:53","volumn":"6.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.54","rise":"-0.86%","time":"00:54","volumn":"6.86\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.54","rise":"-0.86%","time":"00:55","volumn":"6.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.50","rise":"-0.89%","time":"00:56","volumn":"6.88\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.51","rise":"-0.88%","time":"00:57","volumn":"6.90\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.50","rise":"-0.89%","time":"00:58","volumn":"6.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.48","rise":"-0.91%","time":"00:59","volumn":"6.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.44","rise":"-0.95%","time":"01:00","volumn":"6.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.44","rise":"-0.95%","time":"01:01","volumn":"6.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.48","rise":"-0.91%","time":"01:02","volumn":"6.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.46","rise":"-0.93%","time":"01:03","volumn":"6.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.46","rise":"-0.93%","time":"01:04","volumn":"6.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.47","rise":"-0.92%","time":"01:05","volumn":"6.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.49","rise":"-0.90%","time":"01:06","volumn":"6.97\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.48","rise":"-0.91%","time":"01:07","volumn":"6.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.49","rise":"-0.90%","time":"01:08","volumn":"7.00\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-0.85%","time":"01:09","volumn":"7.00\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.52","rise":"-0.88%","time":"01:10","volumn":"7.01\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.52","rise":"-0.87%","time":"01:11","volumn":"7.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.53","rise":"-0.87%","time":"01:12","volumn":"7.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-0.85%","time":"01:13","volumn":"7.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.55","rise":"-0.85%","time":"01:14","volumn":"7.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.76%","time":"01:15","volumn":"7.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.66","rise":"-0.74%","time":"01:16","volumn":"7.06\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.73","rise":"-0.68%","time":"01:17","volumn":"7.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.77","rise":"-0.64%","time":"01:18","volumn":"7.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:19","volumn":"7.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:20","volumn":"7.09\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.78","rise":"-0.63%","time":"01:21","volumn":"7.09\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.55%","time":"01:22","volumn":"7.11\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"01:23","volumn":"7.12\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"01:24","volumn":"7.13\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"01:25","volumn":"7.13\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"01:26","volumn":"7.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"01:27","volumn":"7.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"01:28","volumn":"7.16\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:29","volumn":"7.16\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:30","volumn":"7.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:31","volumn":"7.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.84","rise":"-0.57%","time":"01:32","volumn":"7.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:33","volumn":"7.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:34","volumn":"7.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.84","rise":"-0.58%","time":"01:35","volumn":"7.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.56%","time":"01:36","volumn":"7.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"01:37","volumn":"7.21\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.56%","time":"01:38","volumn":"7.21\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"01:39","volumn":"7.21\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.56%","time":"01:40","volumn":"7.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.82","rise":"-0.60%","time":"01:41","volumn":"7.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.85","rise":"-0.57%","time":"01:42","volumn":"7.24\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"01:43","volumn":"7.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"01:44","volumn":"7.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"01:45","volumn":"7.26\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"01:46","volumn":"7.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"01:47","volumn":"7.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"01:48","volumn":"7.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.56%","time":"01:49","volumn":"7.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.56%","time":"01:50","volumn":"7.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.52%","time":"01:51","volumn":"7.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"01:52","volumn":"7.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"01:53","volumn":"7.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.90","rise":"-0.52%","time":"01:54","volumn":"7.32\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-0.47%","time":"01:55","volumn":"7.32\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"01:56","volumn":"7.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-0.47%","time":"01:57","volumn":"7.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.03","rise":"-0.40%","time":"01:58","volumn":"7.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.07","rise":"-0.36%","time":"01:59","volumn":"7.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.07","rise":"-0.37%","time":"02:00","volumn":"7.35\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.99","rise":"-0.44%","time":"02:01","volumn":"7.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:02","volumn":"7.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.00","rise":"-0.43%","time":"02:03","volumn":"7.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"02:04","volumn":"7.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"02:05","volumn":"7.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-0.47%","time":"02:06","volumn":"7.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:07","volumn":"7.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.99","rise":"-0.44%","time":"02:08","volumn":"7.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.98","rise":"-0.45%","time":"02:09","volumn":"7.41\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.98","rise":"-0.45%","time":"02:10","volumn":"7.41\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:11","volumn":"7.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"02:12","volumn":"7.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"02:13","volumn":"7.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"02:14","volumn":"7.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.88","rise":"-0.54%","time":"02:15","volumn":"7.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.88","rise":"-0.54%","time":"02:16","volumn":"7.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"02:17","volumn":"7.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.99","rise":"-0.44%","time":"02:18","volumn":"7.48\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"02:19","volumn":"7.48\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:20","volumn":"7.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:21","volumn":"7.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:22","volumn":"7.51\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"02:23","volumn":"7.51\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.00","rise":"-0.43%","time":"02:24","volumn":"7.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-0.46%","time":"02:25","volumn":"7.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:26","volumn":"7.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:27","volumn":"7.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"02:28","volumn":"7.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"02:29","volumn":"7.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:30","volumn":"7.55\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:31","volumn":"7.55\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"02:32","volumn":"7.56\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:33","volumn":"7.57\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.96","rise":"-0.47%","time":"02:34","volumn":"7.57\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"02:35","volumn":"7.58\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"02:36","volumn":"7.58\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.90","rise":"-0.52%","time":"02:37","volumn":"7.59\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.54%","time":"02:38","volumn":"7.60\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.90","rise":"-0.52%","time":"02:39","volumn":"7.61\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"02:40","volumn":"7.61\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.49%","time":"02:41","volumn":"7.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:42","volumn":"7.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.99","rise":"-0.44%","time":"02:43","volumn":"7.63\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:44","volumn":"7.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:45","volumn":"7.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"02:46","volumn":"7.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"02:47","volumn":"7.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"02:48","volumn":"7.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"02:49","volumn":"7.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"02:50","volumn":"7.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"02:51","volumn":"7.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.50%","time":"02:52","volumn":"7.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:53","volumn":"7.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:54","volumn":"7.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"02:55","volumn":"7.70\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.98","rise":"-0.45%","time":"02:56","volumn":"7.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.01","rise":"-0.42%","time":"02:57","volumn":"7.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.00","rise":"-0.43%","time":"02:58","volumn":"7.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"107.01","rise":"-0.42%","time":"02:59","volumn":"7.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"03:00","volumn":"7.73\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.88","rise":"-0.54%","time":"03:01","volumn":"7.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.90","rise":"-0.52%","time":"03:02","volumn":"7.75\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.91","rise":"-0.51%","time":"03:03","volumn":"7.76\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.98","rise":"-0.45%","time":"03:04","volumn":"7.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"03:05","volumn":"7.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"03:06","volumn":"7.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"03:07","volumn":"7.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.97","rise":"-0.46%","time":"03:08","volumn":"7.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"03:09","volumn":"7.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.94","rise":"-0.48%","time":"03:10","volumn":"7.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.95","rise":"-0.47%","time":"03:11","volumn":"7.86\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.93","rise":"-0.49%","time":"03:12","volumn":"7.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.92","rise":"-0.51%","time":"03:13","volumn":"7.88\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"03:14","volumn":"7.89\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.90","rise":"-0.52%","time":"03:15","volumn":"7.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"03:16","volumn":"7.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.88","rise":"-0.54%","time":"03:17","volumn":"7.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.86","rise":"-0.56%","time":"03:18","volumn":"7.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"03:19","volumn":"7.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"03:20","volumn":"7.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"03:21","volumn":"7.95\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.87","rise":"-0.55%","time":"03:22","volumn":"7.97\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.72","rise":"-0.68%","time":"03:23","volumn":"8.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.73","rise":"-0.68%","time":"03:24","volumn":"8.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.71","rise":"-0.70%","time":"03:25","volumn":"8.05\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.76%","time":"03:26","volumn":"8.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.63","rise":"-0.77%","time":"03:27","volumn":"8.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.56","rise":"-0.84%","time":"03:28","volumn":"8.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.50","rise":"-0.89%","time":"03:29","volumn":"8.12\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.44","rise":"-0.95%","time":"03:30","volumn":"8.14\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.35","rise":"-1.03%","time":"03:31","volumn":"8.16\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.38","rise":"-1.01%","time":"03:32","volumn":"8.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.41","rise":"-0.98%","time":"03:33","volumn":"8.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.42","rise":"-0.97%","time":"03:34","volumn":"8.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.42","rise":"-0.97%","time":"03:35","volumn":"8.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.44","rise":"-0.95%","time":"03:36","volumn":"8.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.49","rise":"-0.90%","time":"03:37","volumn":"8.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.47","rise":"-0.92%","time":"03:38","volumn":"8.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.52","rise":"-0.87%","time":"03:39","volumn":"8.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.53","rise":"-0.86%","time":"03:40","volumn":"8.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.53","rise":"-0.86%","time":"03:41","volumn":"8.35\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.53","rise":"-0.87%","time":"03:42","volumn":"8.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.53","rise":"-0.86%","time":"03:43","volumn":"8.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.49","rise":"-0.90%","time":"03:44","volumn":"8.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.52","rise":"-0.87%","time":"03:45","volumn":"8.41\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.48","rise":"-0.91%","time":"03:46","volumn":"8.43\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.50","rise":"-0.89%","time":"03:47","volumn":"8.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.56","rise":"-0.83%","time":"03:48","volumn":"8.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.59","rise":"-0.81%","time":"03:49","volumn":"8.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.64","rise":"-0.76%","time":"03:50","volumn":"8.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.65","rise":"-0.75%","time":"03:51","volumn":"8.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.73","rise":"-0.68%","time":"03:52","volumn":"8.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.79","rise":"-0.62%","time":"03:53","volumn":"8.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.83","rise":"-0.59%","time":"03:54","volumn":"8.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.89","rise":"-0.53%","time":"03:55","volumn":"8.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.75","rise":"-0.67%","time":"03:56","volumn":"8.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.79","rise":"-0.62%","time":"03:57","volumn":"9.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.78","rise":"-0.63%","time":"03:58","volumn":"9.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.80","rise":"-0.61%","time":"03:59","volumn":"9.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"106.76","rise":"-0.65%","time":"04:00","volumn":"15.07\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62fc\u591a\u591a[PDD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PDD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PDD.html?from=360search","volume":"1212.54\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/04","2026\/01\/16"]},"cy":{"o":["138.13","125.69","113.24","100.79","88.35"]},"cyrate":{"o":["21.11%","10.20%","-0.71%","-11.62%","-22.53%"]},"p":[{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"114.05","rise":"0","time":"02\/04","volumn":"13.00\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"110.14","rise":"-3.43%","time":"02\/05","volumn":"10.94\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"112.72","rise":"-1.17%","time":"02\/06","volumn":"5.61\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"114.27","rise":"0.19%","time":"02\/07","volumn":"9.57\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"116.34","rise":"2.01%","time":"02\/10","volumn":"8.16\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"117.48","rise":"3.01%","time":"02\/11","volumn":"7.97\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"118.83","rise":"4.19%","time":"02\/12","volumn":"6.59\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"121.54","rise":"6.57%","time":"02\/13","volumn":"7.99\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"124.16","rise":"8.86%","time":"02\/14","volumn":"11.81\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"128.46","rise":"12.63%","time":"02\/18","volumn":"13.88\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"124.43","rise":"9.10%","time":"02\/19","volumn":"8.30\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"124.41","rise":"9.08%","time":"02\/20","volumn":"10.71\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"131.34","rise":"15.16%","time":"02\/21","volumn":"16.80\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"119.77","rise":"5.02%","time":"02\/24","volumn":"19.56\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"119.17","rise":"4.49%","time":"02\/25","volumn":"8.80\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"119.77","rise":"5.02%","time":"02\/26","volumn":"8.80\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"118.68","rise":"4.06%","time":"02\/27","volumn":"7.65\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"113.69","rise":"-0.32%","time":"02\/28","volumn":"10.43\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"112.60","rise":"-1.27%","time":"03\/03","volumn":"5.95\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"113.41","rise":"-0.56%","time":"03\/04","volumn":"6.54\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"120.21","rise":"5.40%","time":"03\/05","volumn":"8.99\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"119.82","rise":"5.06%","time":"03\/06","volumn":"7.14\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"119.92","rise":"5.15%","time":"03\/07","volumn":"5.71\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"115.63","rise":"1.39%","time":"03\/10","volumn":"7.74\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"117.98","rise":"3.45%","time":"03\/11","volumn":"6.48\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"117.86","rise":"3.34%","time":"03\/12","volumn":"5.64\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"118.76","rise":"4.13%","time":"03\/13","volumn":"5.68\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"122.54","rise":"7.44%","time":"03\/14","volumn":"7.17\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"128.90","rise":"13.02%","time":"03\/17","volumn":"10.57\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"126.79","rise":"11.17%","time":"03\/18","volumn":"8.16\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"125.92","rise":"10.41%","time":"03\/19","volumn":"13.33\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"130.92","rise":"14.79%","time":"03\/20","volumn":"33.35\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"126.64","rise":"11.04%","time":"03\/21","volumn":"13.46\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"128.12","rise":"12.34%","time":"03\/24","volumn":"6.68\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"125.25","rise":"9.82%","time":"03\/25","volumn":"7.82\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"122.47","rise":"7.38%","time":"03\/26","volumn":"8.30\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"124.36","rise":"9.04%","time":"03\/27","volumn":"6.14\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"120.45","rise":"5.61%","time":"03\/28","volumn":"6.96\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"118.35","rise":"3.77%","time":"03\/31","volumn":"6.75\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"122.19","rise":"7.14%","time":"04\/01","volumn":"7.07\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"119.07","rise":"4.40%","time":"04\/02","volumn":"8.59\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"113.67","rise":"-0.33%","time":"04\/03","volumn":"11.75\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"104.21","rise":"-8.63%","time":"04\/04","volumn":"25.24\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"100.01","rise":"-12.31%","time":"04\/07","volumn":"21.55\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"93.98","rise":"-17.60%","time":"04\/08","volumn":"22.96\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"94.15","rise":"-17.45%","time":"04\/09","volumn":"36.63\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"88.35","rise":"-22.53%","time":"04\/10","volumn":"22.52\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"90.50","rise":"-20.65%","time":"04\/11","volumn":"21.11\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"94.78","rise":"-16.90%","time":"04\/14","volumn":"20.23\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"94.07","rise":"-17.52%","time":"04\/15","volumn":"9.63\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"92.35","rise":"-19.03%","time":"04\/16","volumn":"11.76\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"93.69","rise":"-17.85%","time":"04\/17","volumn":"10.68\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"94.36","rise":"-17.26%","time":"04\/21","volumn":"6.70\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"98.34","rise":"-13.77%","time":"04\/22","volumn":"11.86\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"100.43","rise":"-11.94%","time":"04\/23","volumn":"14.25\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"103.27","rise":"-9.45%","time":"04\/24","volumn":"8.58\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"104.01","rise":"-8.80%","time":"04\/25","volumn":"5.06\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"103.09","rise":"-9.61%","time":"04\/28","volumn":"4.64\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"104.15","rise":"-8.68%","time":"04\/29","volumn":"5.12\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"105.57","rise":"-7.44%","time":"04\/30","volumn":"5.04\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"105.97","rise":"-7.08%","time":"05\/01","volumn":"3.63\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"110.92","rise":"-2.74%","time":"05\/02","volumn":"9.15\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"110.85","rise":"-2.81%","time":"05\/05","volumn":"4.14\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"111.32","rise":"-2.39%","time":"05\/06","volumn":"4.64\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"109.39","rise":"-4.09%","time":"05\/07","volumn":"5.60\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"109.90","rise":"-3.64%","time":"05\/08","volumn":"4.61\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"109.65","rise":"-3.86%","time":"05\/09","volumn":"3.85\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"116.38","rise":"2.04%","time":"05\/12","volumn":"15.85\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"119.45","rise":"4.73%","time":"05\/13","volumn":"9.82\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"118.89","rise":"4.24%","time":"05\/14","volumn":"6.94\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"117.84","rise":"3.32%","time":"05\/15","volumn":"8.44\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"117.61","rise":"3.12%","time":"05\/16","volumn":"4.36\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"118.45","rise":"3.86%","time":"05\/19","volumn":"5.28\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"117.38","rise":"2.92%","time":"05\/20","volumn":"4.98\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"116.20","rise":"1.89%","time":"05\/21","volumn":"4.79\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"119.80","rise":"5.04%","time":"05\/22","volumn":"6.34\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"119.24","rise":"4.55%","time":"05\/23","volumn":"7.59\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"102.98","rise":"-9.71%","time":"05\/27","volumn":"51.01\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"97.88","rise":"-14.18%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"98.29","rise":"-13.82%","time":"05\/29","volumn":"15.19\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"96.51","rise":"-15.38%","time":"05\/30","volumn":"17.18\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"96.44","rise":"-15.44%","time":"06\/02","volumn":"6.28\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"98.33","rise":"-13.78%","time":"06\/03","volumn":"7.57\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"99.65","rise":"-12.63%","time":"06\/04","volumn":"9.81\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"99.33","rise":"-12.91%","time":"06\/05","volumn":"7.64\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"100.60","rise":"-11.79%","time":"06\/06","volumn":"5.48\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"101.62","rise":"-10.90%","time":"06\/09","volumn":"7.96\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"102.39","rise":"-10.22%","time":"06\/10","volumn":"5.49\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"103.16","rise":"-9.55%","time":"06\/11","volumn":"6.25\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"103.43","rise":"-9.31%","time":"06\/12","volumn":"4.92\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"100.58","rise":"-11.81%","time":"06\/13","volumn":"7.19\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"102.79","rise":"-9.87%","time":"06\/16","volumn":"6.56\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"102.53","rise":"-10.10%","time":"06\/17","volumn":"4.46\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"102.25","rise":"-10.35%","time":"06\/18","volumn":"4.37\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"101.21","rise":"-11.26%","time":"06\/20","volumn":"12.50\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"101.95","rise":"-10.61%","time":"06\/23","volumn":"4.73\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"107.16","rise":"-6.04%","time":"06\/24","volumn":"11.72\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"107.14","rise":"-6.06%","time":"06\/25","volumn":"4.82\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"105.75","rise":"-7.28%","time":"06\/26","volumn":"4.83\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"105.14","rise":"-7.81%","time":"06\/27","volumn":"4.08\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"104.66","rise":"-8.23%","time":"06\/30","volumn":"5.70\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"105.49","rise":"-7.51%","time":"07\/01","volumn":"3.64\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"103.97","rise":"-8.84%","time":"07\/02","volumn":"4.24\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"103.59","rise":"-9.17%","time":"07\/03","volumn":"2.16\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"105.25","rise":"-7.72%","time":"07\/07","volumn":"5.21\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"106.31","rise":"-6.79%","time":"07\/08","volumn":"5.26\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"105.00","rise":"-7.94%","time":"07\/09","volumn":"4.48\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"104.97","rise":"-7.96%","time":"07\/10","volumn":"3.45\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"104.91","rise":"-8.01%","time":"07\/11","volumn":"4.58\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"102.41","rise":"-10.21%","time":"07\/14","volumn":"6.84\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"105.06","rise":"-7.88%","time":"07\/15","volumn":"6.77\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"105.13","rise":"-7.82%","time":"07\/16","volumn":"4.30\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"107.95","rise":"-5.35%","time":"07\/17","volumn":"7.59\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"109.00","rise":"-4.43%","time":"07\/18","volumn":"10.52\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"111.65","rise":"-2.10%","time":"07\/21","volumn":"8.37\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"115.00","rise":"0.83%","time":"07\/22","volumn":"7.82\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"118.46","rise":"3.87%","time":"07\/23","volumn":"11.26\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"118.22","rise":"3.66%","time":"07\/24","volumn":"6.94\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"118.45","rise":"3.86%","time":"07\/25","volumn":"4.14\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"116.76","rise":"2.38%","time":"07\/28","volumn":"4.77\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"115.42","rise":"1.20%","time":"07\/29","volumn":"6.20\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"112.95","rise":"-0.96%","time":"07\/30","volumn":"6.17\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"113.46","rise":"-0.52%","time":"07\/31","volumn":"4.01\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"110.06","rise":"-3.50%","time":"08\/01","volumn":"6.68\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"112.04","rise":"-1.76%","time":"08\/04","volumn":"3.84\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"112.62","rise":"-1.25%","time":"08\/05","volumn":"3.18\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"113.94","rise":"-0.10%","time":"08\/06","volumn":"4.37\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"114.18","rise":"0.11%","time":"08\/07","volumn":"3.72\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"114.26","rise":"0.18%","time":"08\/08","volumn":"3.60\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"113.04","rise":"-0.89%","time":"08\/11","volumn":"4.44\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"116.43","rise":"2.09%","time":"08\/12","volumn":"7.94\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"116.63","rise":"2.26%","time":"08\/13","volumn":"6.19\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"114.74","rise":"0.60%","time":"08\/14","volumn":"5.15\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"118.95","rise":"4.30%","time":"08\/15","volumn":"10.08\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"118.34","rise":"3.76%","time":"08\/18","volumn":"6.78\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"119.07","rise":"4.40%","time":"08\/19","volumn":"6.03\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"118.00","rise":"3.46%","time":"08\/20","volumn":"5.64\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"122.96","rise":"7.81%","time":"08\/21","volumn":"13.40\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"127.11","rise":"11.45%","time":"08\/22","volumn":"20.16\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"128.21","rise":"12.42%","time":"08\/25","volumn":"31.30\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"123.94","rise":"8.67%","time":"08\/26","volumn":"13.46\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"122.22","rise":"7.16%","time":"08\/27","volumn":"10.45\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"122.22","rise":"7.16%","time":"08\/28","volumn":"5.67\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"120.22","rise":"5.41%","time":"08\/29","volumn":"11.93\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"121.70","rise":"6.71%","time":"09\/02","volumn":"6.71\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"124.39","rise":"9.07%","time":"09\/03","volumn":"7.76\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"123.87","rise":"8.61%","time":"09\/04","volumn":"7.81\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"124.68","rise":"9.32%","time":"09\/05","volumn":"8.49\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"125.03","rise":"9.63%","time":"09\/08","volumn":"5.98\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"126.06","rise":"10.53%","time":"09\/09","volumn":"9.15\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"124.68","rise":"9.32%","time":"09\/10","volumn":"6.57\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"125.72","rise":"10.23%","time":"09\/11","volumn":"9.60\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"125.44","rise":"9.99%","time":"09\/12","volumn":"4.87\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"127.39","rise":"11.70%","time":"09\/15","volumn":"12.33\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"129.06","rise":"13.16%","time":"09\/16","volumn":"12.08\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"134.86","rise":"18.25%","time":"09\/17","volumn":"24.26\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"132.96","rise":"16.58%","time":"09\/18","volumn":"8.98\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"129.47","rise":"13.52%","time":"09\/19","volumn":"17.40\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"128.57","rise":"12.73%","time":"09\/22","volumn":"7.30\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"128.52","rise":"12.69%","time":"09\/23","volumn":"7.94\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"130.96","rise":"14.83%","time":"09\/24","volumn":"9.58\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"131.01","rise":"14.87%","time":"09\/25","volumn":"4.82\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"129.99","rise":"13.98%","time":"09\/26","volumn":"5.48\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"130.67","rise":"14.57%","time":"09\/29","volumn":"8.32\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"132.17","rise":"15.89%","time":"09\/30","volumn":"12.74\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"134.40","rise":"17.84%","time":"10\/01","volumn":"9.10\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"135.24","rise":"18.58%","time":"10\/02","volumn":"8.60\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"134.25","rise":"17.71%","time":"10\/03","volumn":"7.00\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"134.33","rise":"17.78%","time":"10\/06","volumn":"6.96\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"133.48","rise":"17.04%","time":"10\/07","volumn":"4.85\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"133.77","rise":"17.29%","time":"10\/08","volumn":"5.28\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"131.25","rise":"15.08%","time":"10\/09","volumn":"8.46\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"124.27","rise":"8.96%","time":"10\/10","volumn":"21.74\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"127.55","rise":"11.84%","time":"10\/13","volumn":"9.95\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"127.10","rise":"11.44%","time":"10\/14","volumn":"5.37\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"127.58","rise":"11.86%","time":"10\/15","volumn":"4.51\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"127.35","rise":"11.66%","time":"10\/16","volumn":"3.63\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"128.48","rise":"12.65%","time":"10\/17","volumn":"6.30\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"131.56","rise":"15.35%","time":"10\/20","volumn":"8.05\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"130.71","rise":"14.61%","time":"10\/21","volumn":"3.61\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"130.06","rise":"14.04%","time":"10\/22","volumn":"4.67\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"133.29","rise":"16.87%","time":"10\/23","volumn":"7.77\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"133.96","rise":"17.46%","time":"10\/24","volumn":"5.99\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"137.76","rise":"20.79%","time":"10\/27","volumn":"8.86\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"138.03","rise":"21.03%","time":"10\/28","volumn":"4.67\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"138.08","rise":"21.07%","time":"10\/29","volumn":"9.37\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"136.01","rise":"19.25%","time":"10\/30","volumn":"4.05\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"134.87","rise":"18.26%","time":"10\/31","volumn":"4.50\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"134.68","rise":"18.09%","time":"11\/03","volumn":"6.01\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"133.84","rise":"17.35%","time":"11\/04","volumn":"6.28\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"136.34","rise":"19.54%","time":"11\/05","volumn":"3.71\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"136.72","rise":"19.88%","time":"11\/06","volumn":"4.24\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"135.78","rise":"19.05%","time":"11\/07","volumn":"3.77\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"138.13","rise":"21.11%","time":"11\/10","volumn":"7.03\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"137.11","rise":"20.22%","time":"11\/11","volumn":"4.25\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"136.04","rise":"19.28%","time":"11\/12","volumn":"4.94\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"134.47","rise":"17.90%","time":"11\/13","volumn":"6.11\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"130.95","rise":"14.82%","time":"11\/14","volumn":"7.42\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"129.04","rise":"13.14%","time":"11\/17","volumn":"8.89\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"119.58","rise":"4.85%","time":"11\/18","volumn":"18.49\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"118.02","rise":"3.48%","time":"11\/19","volumn":"12.36\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"112.93","rise":"-0.98%","time":"11\/20","volumn":"11.16\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"113.24","rise":"-0.71%","time":"11\/21","volumn":"9.43\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"113.49","rise":"-0.49%","time":"11\/24","volumn":"6.46\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"113.98","rise":"-0.06%","time":"11\/25","volumn":"5.22\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"115.80","rise":"1.53%","time":"11\/26","volumn":"7.84\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"116.08","rise":"1.78%","time":"11\/28","volumn":"3.41\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"118.27","rise":"3.70%","time":"12\/01","volumn":"6.08\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"118.90","rise":"4.25%","time":"12\/02","volumn":"4.48\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"117.20","rise":"2.76%","time":"12\/03","volumn":"4.64\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"116.82","rise":"2.43%","time":"12\/04","volumn":"5.64\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"117.62","rise":"3.13%","time":"12\/05","volumn":"3.73\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"117.62","rise":"3.13%","time":"12\/08","volumn":"3.62\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"117.14","rise":"2.71%","time":"12\/09","volumn":"4.17\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"115.21","rise":"1.02%","time":"12\/10","volumn":"8.87\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"111.95","rise":"-1.84%","time":"12\/11","volumn":"10.12\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"111.96","rise":"-1.83%","time":"12\/12","volumn":"6.01\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"110.40","rise":"-3.20%","time":"12\/15","volumn":"6.25\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"109.02","rise":"-4.41%","time":"12\/16","volumn":"9.63\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"105.00","rise":"-7.94%","time":"12\/17","volumn":"13.90\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"105.79","rise":"-7.24%","time":"12\/18","volumn":"5.40\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"109.51","rise":"-3.98%","time":"12\/19","volumn":"16.90\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"111.91","rise":"-1.88%","time":"12\/22","volumn":"8.53\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"112.06","rise":"-1.74%","time":"12\/23","volumn":"5.91\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"113.44","rise":"-0.53%","time":"12\/24","volumn":"6.01\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"115.01","rise":"0.84%","time":"12\/26","volumn":"6.44\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"114.15","rise":"0.09%","time":"12\/29","volumn":"4.38\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"113.83","rise":"-0.19%","time":"12\/30","volumn":"4.94\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"113.39","rise":"-0.58%","time":"12\/31","volumn":"3.20\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"115.75","rise":"1.49%","time":"01\/02","volumn":"5.68\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"119.12","rise":"4.45%","time":"01\/05","volumn":"9.08\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"122.66","rise":"7.55%","time":"01\/06","volumn":"15.72\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"120.97","rise":"6.07%","time":"01\/07","volumn":"7.92\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"121.60","rise":"6.62%","time":"01\/08","volumn":"7.16\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"120.55","rise":"5.70%","time":"01\/09","volumn":"5.73\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"118.73","rise":"4.10%","time":"01\/12","volumn":"9.03\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"112.32","rise":"-1.52%","time":"01\/13","volumn":"20.27\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"107.85","rise":"-5.44%","time":"01\/14","volumn":"18.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"107.46","rise":"-5.78%","time":"01\/15","volumn":"10.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"106.76","rise":"-6.39%","time":"01\/16","volumn":"12.13\u4e07"}],"points":"240"}}
拼多多上市背后的助力与成长
点击访问前往购买拼多多上市背后得到了众多助力与支持,包括强大的技术团队、用户增长迅速以及市场需求的推动。在成长过程中,拼多多通过创新营销策略、优化用户体验和加强供应链管理,实现...
- 意见反馈
- 页面反馈