携程机票 飞机票查询,机票预订,机票价格查询,打折特价机票
旅游团 旅游线路 自驾游 跟团游 自由行 周边游 门票玩乐 邮轮 携程旅游
携程旅行网 客服中心
携程旅行网登录 注册 我的订单 联系客服 在线咨询 酒店服务 国内机票 国际/中国港澳台机票 团队旅游 自由行套餐 景点门票 邮轮服务 火车票客服 汽车票客服 礼品卡客服 会员中心 企业商旅 合作 金...
{"amount":"1.53\u4ebf","changeAmount":"-0.65","close":"54.00","currentPrice":"53.35","currenttime":"2026-03-10 02:12:08","e":{"@attributes":{"datetime":"2026-03-10 02:12:08","e1":"53.35","e2":"-0.65","e3":"(-1.20%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/03","03\/04","03\/05","03\/06","03\/07"]},"cy":{"o":["54.20","53.05","51.90","50.75","49.60"]},"cyrate":{"o":["4.97%","2.74%","0.51%","-1.72%","-3.95%"]},"p":[{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.64","rise":"0","time":"02:35","volumn":"218.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.58","rise":"-0.12%","time":"02:40","volumn":"145.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.53","rise":"-0.21%","time":"02:45","volumn":"177.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.49","rise":"-0.29%","time":"02:50","volumn":"529.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.50","rise":"-0.27%","time":"02:55","volumn":"286.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.45","rise":"-0.38%","time":"03:00","volumn":"106.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.45","rise":"-0.37%","time":"03:05","volumn":"224.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.38","rise":"-0.50%","time":"03:10","volumn":"273.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.37","rise":"-0.52%","time":"03:15","volumn":"155.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.31","rise":"-0.63%","time":"03:20","volumn":"360.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.35","rise":"-0.57%","time":"03:25","volumn":"441.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.27","rise":"-0.72%","time":"03:30","volumn":"644.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.29","rise":"-0.68%","time":"03:35","volumn":"235.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.31","rise":"-0.63%","time":"03:40","volumn":"390.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.42","rise":"-0.43%","time":"03:45","volumn":"510.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.40","rise":"-0.46%","time":"03:50","volumn":"638.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.44","rise":"-0.39%","time":"03:55","volumn":"1089.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.48","rise":"-0.31%","time":"04:00","volumn":"9270.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.59","rise":"-2.02%","time":"21:35","volumn":"1797.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.12","rise":"-2.94%","time":"21:40","volumn":"889.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.96","rise":"-3.25%","time":"21:45","volumn":"1679.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.68","rise":"-3.80%","time":"21:50","volumn":"1209.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.60","rise":"-3.95%","time":"21:55","volumn":"1364.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.73","rise":"-3.70%","time":"22:00","volumn":"829.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.72","rise":"-3.72%","time":"22:05","volumn":"1171.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.82","rise":"-3.52%","time":"22:10","volumn":"1678.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.82","rise":"-3.52%","time":"22:15","volumn":"924.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.89","rise":"-3.39%","time":"22:20","volumn":"990.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"49.96","rise":"-3.25%","time":"22:25","volumn":"475.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.09","rise":"-3.00%","time":"22:30","volumn":"1079.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.26","rise":"-2.67%","time":"22:35","volumn":"748.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.43","rise":"-2.34%","time":"22:40","volumn":"726.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.51","rise":"-2.19%","time":"22:45","volumn":"683.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.55","rise":"-2.11%","time":"22:50","volumn":"598.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.61","rise":"-1.99%","time":"22:55","volumn":"625.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.61","rise":"-1.99%","time":"23:00","volumn":"362.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.55","rise":"-2.11%","time":"23:05","volumn":"372.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.81","rise":"-1.60%","time":"23:10","volumn":"400.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.78","rise":"-1.67%","time":"23:15","volumn":"321.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.83","rise":"-1.57%","time":"23:20","volumn":"396.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.93","rise":"-1.38%","time":"23:25","volumn":"286.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.97","rise":"-1.31%","time":"23:30","volumn":"276.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.91","rise":"-1.41%","time":"23:35","volumn":"710.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.88","rise":"-1.47%","time":"23:40","volumn":"487.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.84","rise":"-1.55%","time":"23:45","volumn":"777.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"50.87","rise":"-1.50%","time":"23:50","volumn":"261.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.00","rise":"-1.24%","time":"23:55","volumn":"917.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.95","rise":"-1.34%","time":"00:00","volumn":"239.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.78","rise":"-1.67%","time":"00:05","volumn":"491.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.85","rise":"-1.53%","time":"00:10","volumn":"186.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.09","rise":"-1.07%","time":"00:15","volumn":"260.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.39","rise":"-0.48%","time":"00:20","volumn":"443.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.41","rise":"-0.45%","time":"00:25","volumn":"719.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.34","rise":"-0.58%","time":"00:30","volumn":"432.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.28","rise":"-0.69%","time":"00:35","volumn":"219.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.29","rise":"-0.68%","time":"00:40","volumn":"244.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.37","rise":"-0.52%","time":"00:45","volumn":"376.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.47","rise":"-0.34%","time":"00:50","volumn":"612.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.56","rise":"-0.15%","time":"00:55","volumn":"438.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.60","rise":"-0.07%","time":"01:00","volumn":"749.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.73","rise":"0.17%","time":"01:05","volumn":"516.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.70","rise":"0.12%","time":"01:10","volumn":"526.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.62","rise":"-0.03%","time":"01:15","volumn":"173.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.79","rise":"0.29%","time":"01:20","volumn":"366.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.90","rise":"0.50%","time":"01:25","volumn":"260.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.81","rise":"0.34%","time":"01:30","volumn":"713.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.87","rise":"0.45%","time":"01:35","volumn":"178.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.83","rise":"0.37%","time":"01:40","volumn":"168.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.90","rise":"0.49%","time":"01:45","volumn":"175.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.92","rise":"0.54%","time":"01:50","volumn":"249.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.94","rise":"0.58%","time":"01:55","volumn":"357.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"52.06","rise":"0.81%","time":"02:00","volumn":"513.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"52.04","rise":"0.77%","time":"02:05","volumn":"248.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.87","rise":"0.45%","time":"02:10","volumn":"179.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.90","rise":"0.50%","time":"02:15","volumn":"211.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.97","rise":"0.64%","time":"02:20","volumn":"313.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.92","rise":"0.54%","time":"02:25","volumn":"177.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.81","rise":"0.34%","time":"02:30","volumn":"177.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.78","rise":"0.27%","time":"02:35","volumn":"206.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.90","rise":"0.50%","time":"02:40","volumn":"213.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.95","rise":"0.59%","time":"02:45","volumn":"217.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.94","rise":"0.57%","time":"02:50","volumn":"198.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.97","rise":"0.63%","time":"02:55","volumn":"188.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.98","rise":"0.67%","time":"03:00","volumn":"202.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.95","rise":"0.59%","time":"03:05","volumn":"236.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.88","rise":"0.46%","time":"03:10","volumn":"227.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.83","rise":"0.36%","time":"03:15","volumn":"258.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.67","rise":"0.06%","time":"03:20","volumn":"620.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.70","rise":"0.12%","time":"03:25","volumn":"612.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.77","rise":"0.25%","time":"03:30","volumn":"419.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.77","rise":"0.26%","time":"03:35","volumn":"562.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.79","rise":"0.29%","time":"03:40","volumn":"651.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.85","rise":"0.42%","time":"03:45","volumn":"1017.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.66","rise":"0.04%","time":"03:50","volumn":"1254.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.59","rise":"-0.10%","time":"03:55","volumn":"1345.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"51.70","rise":"0.12%","time":"04:00","volumn":"9227.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.61","rise":"-1.99%","time":"21:35","volumn":"1256.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.38","rise":"-2.44%","time":"21:40","volumn":"730.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.27","rise":"-2.65%","time":"21:45","volumn":"670.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.38","rise":"-2.44%","time":"21:50","volumn":"825.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.43","rise":"-2.34%","time":"21:55","volumn":"624.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.36","rise":"-2.48%","time":"22:00","volumn":"530.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.32","rise":"-2.56%","time":"22:05","volumn":"810.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.24","rise":"-2.71%","time":"22:10","volumn":"556.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.20","rise":"-2.79%","time":"22:15","volumn":"335.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.47","rise":"-2.27%","time":"22:20","volumn":"382.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.75","rise":"-1.73%","time":"22:25","volumn":"567.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.74","rise":"-1.74%","time":"22:30","volumn":"323.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.72","rise":"-1.78%","time":"22:35","volumn":"365.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.74","rise":"-1.74%","time":"22:40","volumn":"604.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.63","rise":"-1.96%","time":"22:45","volumn":"715.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.65","rise":"-1.92%","time":"22:50","volumn":"408.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.74","rise":"-1.74%","time":"22:55","volumn":"379.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.70","rise":"-1.82%","time":"23:00","volumn":"513.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.73","rise":"-1.76%","time":"23:05","volumn":"210.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.60","rise":"-2.01%","time":"23:10","volumn":"371.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.55","rise":"-2.11%","time":"23:15","volumn":"215.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.56","rise":"-2.09%","time":"23:20","volumn":"226.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.50","rise":"-2.21%","time":"23:25","volumn":"724.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.67","rise":"-1.88%","time":"23:30","volumn":"370.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.76","rise":"-1.70%","time":"23:35","volumn":"115.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.84","rise":"-1.56%","time":"23:40","volumn":"208.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.80","rise":"-1.64%","time":"23:45","volumn":"449.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.89","rise":"-1.45%","time":"23:50","volumn":"190.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.88","rise":"-1.47%","time":"23:55","volumn":"226.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.91","rise":"-1.41%","time":"00:00","volumn":"214.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.82","rise":"-1.59%","time":"00:05","volumn":"226.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.54%","time":"00:10","volumn":"75.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"00:15","volumn":"159.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"00:20","volumn":"178.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.82","rise":"-1.59%","time":"00:25","volumn":"173.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.85","rise":"-1.53%","time":"00:30","volumn":"222.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.85","rise":"-1.53%","time":"00:35","volumn":"118.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.88","rise":"-1.47%","time":"00:40","volumn":"95.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.55%","time":"00:45","volumn":"77.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.91","rise":"-1.41%","time":"00:50","volumn":"124.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.92","rise":"-1.39%","time":"00:55","volumn":"87.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.90","rise":"-1.43%","time":"01:00","volumn":"99.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.85","rise":"-1.53%","time":"01:05","volumn":"145.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.91","rise":"-1.41%","time":"01:10","volumn":"123.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.89","rise":"-1.45%","time":"01:15","volumn":"82.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.86","rise":"-1.51%","time":"01:20","volumn":"159.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.83","rise":"-1.57%","time":"01:25","volumn":"102.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.83","rise":"-1.57%","time":"01:30","volumn":"140.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.54%","time":"01:35","volumn":"236.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.56%","time":"01:40","volumn":"78.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.83","rise":"-1.57%","time":"01:45","volumn":"93.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.86","rise":"-1.51%","time":"01:50","volumn":"96.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.81","rise":"-1.60%","time":"01:55","volumn":"132.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.79","rise":"-1.65%","time":"02:00","volumn":"164.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"02:05","volumn":"80.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.81","rise":"-1.61%","time":"02:10","volumn":"72.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.62%","time":"02:15","volumn":"94.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"02:20","volumn":"85.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.78","rise":"-1.67%","time":"02:25","volumn":"108.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.74","rise":"-1.74%","time":"02:30","volumn":"98.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"02:35","volumn":"117.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"02:40","volumn":"86.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.82","rise":"-1.59%","time":"02:45","volumn":"122.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.82","rise":"-1.59%","time":"02:50","volumn":"95.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.63%","time":"02:55","volumn":"178.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.77","rise":"-1.68%","time":"03:00","volumn":"108.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.55%","time":"03:05","volumn":"137.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.78","rise":"-1.66%","time":"03:10","volumn":"146.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.81","rise":"-1.61%","time":"03:15","volumn":"113.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.83","rise":"-1.57%","time":"03:20","volumn":"190.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.79","rise":"-1.64%","time":"03:25","volumn":"170.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.80","rise":"-1.64%","time":"03:30","volumn":"279.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.79","rise":"-1.65%","time":"03:35","volumn":"212.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.81","rise":"-1.60%","time":"03:40","volumn":"404.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.85","rise":"-1.53%","time":"03:45","volumn":"344.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.83","rise":"-1.58%","time":"03:50","volumn":"494.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.55%","time":"03:55","volumn":"903.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.86","rise":"-1.51%","time":"04:00","volumn":"4383.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.38","rise":"-2.44%","time":"21:35","volumn":"1998.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.59","rise":"-2.02%","time":"21:40","volumn":"1111.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.84","rise":"-1.55%","time":"21:45","volumn":"1210.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.94","rise":"-1.36%","time":"21:50","volumn":"618.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.99","rise":"-1.25%","time":"21:55","volumn":"648.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.02","rise":"-1.19%","time":"22:00","volumn":"561.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"50.98","rise":"-1.28%","time":"22:05","volumn":"644.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.30","rise":"-0.66%","time":"22:10","volumn":"651.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.66","rise":"0.04%","time":"22:15","volumn":"1289.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.62","rise":"-0.03%","time":"22:20","volumn":"1228.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.54","rise":"-0.19%","time":"22:25","volumn":"891.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.40","rise":"-0.46%","time":"22:30","volumn":"780.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.36","rise":"-0.54%","time":"22:35","volumn":"717.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.27","rise":"-0.72%","time":"22:40","volumn":"520.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.30","rise":"-0.66%","time":"22:45","volumn":"356.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.27","rise":"-0.71%","time":"22:50","volumn":"421.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.25","rise":"-0.75%","time":"22:55","volumn":"543.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.34","rise":"-0.58%","time":"23:00","volumn":"365.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.40","rise":"-0.46%","time":"23:05","volumn":"398.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.30","rise":"-0.66%","time":"23:10","volumn":"460.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.40","rise":"-0.46%","time":"23:15","volumn":"456.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.22","rise":"-0.81%","time":"23:20","volumn":"400.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.29","rise":"-0.68%","time":"23:25","volumn":"316.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.44","rise":"-0.40%","time":"23:30","volumn":"402.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.33","rise":"-0.60%","time":"23:35","volumn":"320.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.28","rise":"-0.70%","time":"23:40","volumn":"357.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.47","rise":"-0.34%","time":"23:45","volumn":"206.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.47","rise":"-0.33%","time":"23:50","volumn":"477.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.65","rise":"0.02%","time":"23:55","volumn":"1249.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.76","rise":"0.23%","time":"00:00","volumn":"781.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.73","rise":"0.17%","time":"00:05","volumn":"497.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.63","rise":"-0.01%","time":"00:10","volumn":"284.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.61","rise":"-0.06%","time":"00:15","volumn":"732.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.61","rise":"-0.06%","time":"00:20","volumn":"903.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.65","rise":"0.02%","time":"00:25","volumn":"283.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.69","rise":"0.10%","time":"00:30","volumn":"242.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.60","rise":"-0.08%","time":"00:35","volumn":"297.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.59","rise":"-0.10%","time":"00:40","volumn":"332.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.48","rise":"-0.32%","time":"00:45","volumn":"380.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.49","rise":"-0.29%","time":"00:50","volumn":"300.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.56","rise":"-0.15%","time":"00:55","volumn":"282.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.62","rise":"-0.04%","time":"01:00","volumn":"337.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.70","rise":"0.12%","time":"01:05","volumn":"214.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.85","rise":"0.41%","time":"01:10","volumn":"347.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.81","rise":"0.33%","time":"01:15","volumn":"301.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.78","rise":"0.27%","time":"01:20","volumn":"258.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.74","rise":"0.20%","time":"01:25","volumn":"293.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.67","rise":"0.06%","time":"01:30","volumn":"342.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.69","rise":"0.09%","time":"01:35","volumn":"254.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.71","rise":"0.14%","time":"01:40","volumn":"357.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.79","rise":"0.29%","time":"01:45","volumn":"249.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.79","rise":"0.29%","time":"01:50","volumn":"253.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.74","rise":"0.19%","time":"01:55","volumn":"265.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.75","rise":"0.21%","time":"02:00","volumn":"361.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.84","rise":"0.39%","time":"02:05","volumn":"209.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.81","rise":"0.33%","time":"02:10","volumn":"217.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.80","rise":"0.31%","time":"02:15","volumn":"184.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.77","rise":"0.25%","time":"02:20","volumn":"218.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.78","rise":"0.27%","time":"02:25","volumn":"266.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.80","rise":"0.31%","time":"02:30","volumn":"233.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.84","rise":"0.39%","time":"02:35","volumn":"404.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.85","rise":"0.41%","time":"02:40","volumn":"203.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.83","rise":"0.37%","time":"02:45","volumn":"264.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.80","rise":"0.31%","time":"02:50","volumn":"235.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.74","rise":"0.19%","time":"02:55","volumn":"262.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.67","rise":"0.06%","time":"03:00","volumn":"284.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.78","rise":"0.27%","time":"03:05","volumn":"415.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.52","rise":"-0.22%","time":"03:10","volumn":"606.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.46","rise":"-0.35%","time":"03:15","volumn":"589.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.50","rise":"-0.27%","time":"03:20","volumn":"551.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.66","rise":"0.04%","time":"03:25","volumn":"508.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.55","rise":"-0.17%","time":"03:30","volumn":"516.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.52","rise":"-0.23%","time":"03:35","volumn":"1447.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.67","rise":"0.06%","time":"03:40","volumn":"706.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.66","rise":"0.04%","time":"03:45","volumn":"944.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.81","rise":"0.33%","time":"03:50","volumn":"1003.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.79","rise":"0.29%","time":"03:55","volumn":"1621.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"51.96","rise":"0.62%","time":"04:00","volumn":"8374.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"52.75","rise":"2.15%","time":"21:35","volumn":"1913.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.21","rise":"3.04%","time":"21:40","volumn":"1264.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.23","rise":"3.08%","time":"21:45","volumn":"1322.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.24","rise":"3.11%","time":"21:50","volumn":"1665.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.14","rise":"2.90%","time":"21:55","volumn":"1449.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.31","rise":"3.23%","time":"22:00","volumn":"996.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.62","rise":"3.84%","time":"22:05","volumn":"800.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.40","rise":"3.42%","time":"22:10","volumn":"676.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.70","rise":"3.98%","time":"22:15","volumn":"835.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.81","rise":"4.20%","time":"22:20","volumn":"651.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.89","rise":"4.36%","time":"22:25","volumn":"840.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.01","rise":"4.59%","time":"22:30","volumn":"1002.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.04","rise":"4.65%","time":"22:35","volumn":"654.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.11","rise":"4.78%","time":"22:40","volumn":"1170.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.90","rise":"4.38%","time":"22:45","volumn":"948.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.17","rise":"4.90%","time":"22:50","volumn":"613.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.12","rise":"4.80%","time":"22:55","volumn":"500.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.14","rise":"4.84%","time":"23:00","volumn":"412.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.09","rise":"4.74%","time":"23:05","volumn":"488.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.05","rise":"4.67%","time":"23:10","volumn":"264.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.05","rise":"4.66%","time":"23:15","volumn":"219.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.03","rise":"4.64%","time":"23:20","volumn":"465.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.96","rise":"4.49%","time":"23:25","volumn":"524.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.98","rise":"4.52%","time":"23:30","volumn":"175.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.03","rise":"4.64%","time":"23:35","volumn":"300.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.13","rise":"4.82%","time":"23:40","volumn":"179.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.89","rise":"4.36%","time":"23:45","volumn":"254.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.91","rise":"4.40%","time":"23:50","volumn":"230.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"53.92","rise":"4.42%","time":"23:55","volumn":"218.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"53.91","rise":"4.40%","time":"00:00","volumn":"185.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"53.84","rise":"4.26%","time":"00:05","volumn":"338.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"53.77","rise":"4.12%","time":"00:10","volumn":"843.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"53.80","rise":"4.18%","time":"00:15","volumn":"1538.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.03","rise":"4.63%","time":"00:20","volumn":"2535.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.00","rise":"4.57%","time":"00:25","volumn":"3266.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.06","rise":"4.69%","time":"00:30","volumn":"1315.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.09","rise":"4.75%","time":"00:35","volumn":"593.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.02","rise":"4.62%","time":"00:40","volumn":"643.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.00","rise":"4.57%","time":"00:45","volumn":"1138.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.03","rise":"4.63%","time":"00:50","volumn":"897.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.05","rise":"4.67%","time":"00:55","volumn":"207.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.02","rise":"4.60%","time":"01:00","volumn":"279.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.02","rise":"4.61%","time":"01:05","volumn":"386.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.12","rise":"4.80%","time":"01:10","volumn":"282.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.13","rise":"4.83%","time":"01:15","volumn":"315.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.20","rise":"4.95%","time":"01:20","volumn":"157.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.15","rise":"4.86%","time":"01:25","volumn":"225.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.10","rise":"4.76%","time":"01:30","volumn":"172.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.19","rise":"4.94%","time":"01:35","volumn":"186.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.14","rise":"4.84%","time":"01:40","volumn":"178.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.02","rise":"4.62%","time":"01:45","volumn":"200.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.10","rise":"4.77%","time":"01:50","volumn":"322.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.03","rise":"4.63%","time":"01:55","volumn":"182.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.07","rise":"4.71%","time":"02:00","volumn":"168.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.05","rise":"4.67%","time":"02:05","volumn":"181.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.06","rise":"4.70%","time":"02:10","volumn":"146.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.12","rise":"4.80%","time":"02:15","volumn":"202.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.09","rise":"4.74%","time":"02:20","volumn":"153.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.08","rise":"4.72%","time":"02:25","volumn":"144.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.10","rise":"4.76%","time":"02:30","volumn":"144.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.10","rise":"4.76%","time":"02:35","volumn":"174.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.09","rise":"4.74%","time":"02:40","volumn":"282.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.12","rise":"4.81%","time":"02:45","volumn":"237.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.14","rise":"4.84%","time":"02:50","volumn":"395.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.16","rise":"4.87%","time":"02:55","volumn":"176.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.13","rise":"4.83%","time":"03:00","volumn":"300.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.18","rise":"4.91%","time":"03:05","volumn":"255.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.20","rise":"4.97%","time":"03:10","volumn":"197.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.18","rise":"4.92%","time":"03:15","volumn":"260.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.17","rise":"4.91%","time":"03:20","volumn":"285.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.08","rise":"4.73%","time":"03:25","volumn":"394.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.02","rise":"4.61%","time":"03:30","volumn":"504.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.01","rise":"4.59%","time":"03:35","volumn":"624.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.00","rise":"4.57%","time":"03:40","volumn":"1378.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.01","rise":"4.59%","time":"03:45","volumn":"1227.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.06","rise":"4.69%","time":"03:50","volumn":"1051.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.02","rise":"4.61%","time":"03:55","volumn":"2232.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"54.00","rise":"4.57%","time":"04:00","volumn":"9641.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"471.13","ratio":"-0.86%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"669.13","ratio":"-0.48%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"598.75","ratio":"-0.17%"}],"marketCapitalization":"347.97\u4ebf","maxPrice":"53.53","minPrice":"51.85","monthlyTendency":{"cx":{"o":["2026\/02\/06","2026\/03\/06"]},"cy":{"o":["59.40","57.27","55.13","52.99","50.86"]},"cyrate":{"o":["-1.38%","-4.63%","-7.88%","-11.13%","-14.38%"]},"p":[{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"59.40","rise":"0","time":"02\/06","volumn":"2.96\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"58.58","rise":"-1.38%","time":"02\/09","volumn":"3.92\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"57.50","rise":"-3.20%","time":"02\/10","volumn":"5.01\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"57.94","rise":"-2.46%","time":"02\/11","volumn":"4.04\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"54.46","rise":"-8.32%","time":"02\/12","volumn":"6.62\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"54.43","rise":"-8.37%","time":"02\/13","volumn":"4.33\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"56.12","rise":"-5.52%","time":"02\/17","volumn":"3.57\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"56.63","rise":"-4.66%","time":"02\/18","volumn":"4.12\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"55.34","rise":"-6.84%","time":"02\/19","volumn":"1.77\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"54.57","rise":"-8.13%","time":"02\/20","volumn":"3.53\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"52.93","rise":"-10.89%","time":"02\/23","volumn":"3.44\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"53.77","rise":"-9.48%","time":"02\/24","volumn":"3.60\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"53.66","rise":"-9.66%","time":"02\/25","volumn":"3.78\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"52.27","rise":"-12.00%","time":"02\/26","volumn":"6.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"52.62","rise":"-11.41%","time":"02\/27","volumn":"2.98\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"51.48","rise":"-13.33%","time":"03\/02","volumn":"3.93\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.70","rise":"-12.96%","time":"03\/03","volumn":"5.38\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.86","rise":"-14.38%","time":"03\/04","volumn":"2.68\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.96","rise":"-12.53%","time":"03\/05","volumn":"4.96\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-9.09%","time":"03\/06","volumn":"5.94\u4e07"}],"points":"20"},"open":"52.76","priceChangeRatio":"-1.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u643a\u7a0b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["53.52","53.11","52.70","52.29","51.88"]},"cyrate":{"o":["-0.89%","-1.65%","-2.41%","-3.17%","-3.93%"]},"p":[{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.77","rise":"-2.29%","time":"21:31","volumn":"766.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.69","rise":"-2.43%","time":"21:32","volumn":"1330.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.67","rise":"-2.47%","time":"21:33","volumn":"1564.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.72","rise":"-2.37%","time":"21:34","volumn":"1620.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.67","rise":"-2.46%","time":"21:35","volumn":"1694.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.66","rise":"-2.49%","time":"21:36","volumn":"1911.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.64","rise":"-2.52%","time":"21:37","volumn":"2368.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.62","rise":"-2.56%","time":"21:38","volumn":"3125.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.86","rise":"-2.11%","time":"21:39","volumn":"4308.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.67","rise":"-2.46%","time":"21:40","volumn":"6264.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.51","rise":"-2.76%","time":"21:41","volumn":"6660.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.61","rise":"-2.57%","time":"21:42","volumn":"6884.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.57","rise":"-2.65%","time":"21:43","volumn":"7019.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.55","rise":"-2.68%","time":"21:44","volumn":"7180.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.51","rise":"-2.76%","time":"21:45","volumn":"7255.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.29","rise":"-3.17%","time":"21:46","volumn":"7576.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.25","rise":"-3.24%","time":"21:47","volumn":"7941.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.14","rise":"-3.44%","time":"21:48","volumn":"8005.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.07","rise":"-3.57%","time":"21:49","volumn":"8549.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.02","rise":"-3.68%","time":"21:50","volumn":"8616.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.00","rise":"-3.70%","time":"21:51","volumn":"8846.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.07","rise":"-3.57%","time":"21:52","volumn":"8930.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.07","rise":"-3.57%","time":"21:53","volumn":"9116.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.97","rise":"-3.76%","time":"21:54","volumn":"9192.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.00","rise":"-3.70%","time":"21:55","volumn":"9254.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.07","rise":"-3.57%","time":"21:56","volumn":"9446.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.09","rise":"-3.54%","time":"21:57","volumn":"9582.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.10","rise":"-3.52%","time":"21:58","volumn":"9776.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.12","rise":"-3.48%","time":"21:59","volumn":"9838.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.12","rise":"-3.48%","time":"22:00","volumn":"9927.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.09","rise":"-3.53%","time":"22:01","volumn":"9998.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.13","rise":"-3.46%","time":"22:02","volumn":"1.01\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.08","rise":"-3.56%","time":"22:03","volumn":"1.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.12","rise":"-3.48%","time":"22:04","volumn":"1.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.15","rise":"-3.43%","time":"22:05","volumn":"1.03\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.05","rise":"-3.62%","time":"22:06","volumn":"1.06\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.00","rise":"-3.70%","time":"22:07","volumn":"1.09\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.09","rise":"-3.55%","time":"22:08","volumn":"1.10\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.97","rise":"-3.76%","time":"22:09","volumn":"1.12\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.95","rise":"-3.80%","time":"22:10","volumn":"1.13\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.98","rise":"-3.74%","time":"22:11","volumn":"1.14\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.94","rise":"-3.81%","time":"22:12","volumn":"1.17\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.91","rise":"-3.87%","time":"22:13","volumn":"1.20\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.91","rise":"-3.88%","time":"22:14","volumn":"1.21\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.88","rise":"-3.93%","time":"22:15","volumn":"1.23\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.96","rise":"-3.78%","time":"22:16","volumn":"1.24\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.04","rise":"-3.63%","time":"22:17","volumn":"1.24\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.05","rise":"-3.61%","time":"22:18","volumn":"1.25\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.04","rise":"-3.63%","time":"22:19","volumn":"1.25\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.02","rise":"-3.67%","time":"22:20","volumn":"1.25\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.02","rise":"-3.67%","time":"22:21","volumn":"1.27\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"51.98","rise":"-3.74%","time":"22:22","volumn":"1.28\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.05","rise":"-3.61%","time":"22:23","volumn":"1.29\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.03","rise":"-3.65%","time":"22:24","volumn":"1.29\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.05","rise":"-3.61%","time":"22:25","volumn":"1.30\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.07","rise":"-3.58%","time":"22:26","volumn":"1.30\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.01","rise":"-3.69%","time":"22:27","volumn":"1.31\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.02","rise":"-3.67%","time":"22:28","volumn":"1.31\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.05","rise":"-3.61%","time":"22:29","volumn":"1.32\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.10","rise":"-3.52%","time":"22:30","volumn":"1.32\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.14","rise":"-3.45%","time":"22:31","volumn":"1.33\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.10","rise":"-3.52%","time":"22:32","volumn":"1.33\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.14","rise":"-3.44%","time":"22:33","volumn":"1.34\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.15","rise":"-3.43%","time":"22:34","volumn":"1.34\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.12","rise":"-3.48%","time":"22:35","volumn":"1.34\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.13","rise":"-3.46%","time":"22:36","volumn":"1.35\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.11","rise":"-3.50%","time":"22:37","volumn":"1.36\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.10","rise":"-3.52%","time":"22:38","volumn":"1.36\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.08","rise":"-3.56%","time":"22:39","volumn":"1.37\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.14","rise":"-3.44%","time":"22:40","volumn":"1.37\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.14","rise":"-3.44%","time":"22:41","volumn":"1.38\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.19","rise":"-3.36%","time":"22:42","volumn":"1.38\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.18","rise":"-3.37%","time":"22:43","volumn":"1.39\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.20","rise":"-3.34%","time":"22:44","volumn":"1.39\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.21","rise":"-3.31%","time":"22:45","volumn":"1.40\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.20","rise":"-3.33%","time":"22:46","volumn":"1.40\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.19","rise":"-3.35%","time":"22:47","volumn":"1.41\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.20","rise":"-3.33%","time":"22:48","volumn":"1.41\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.18","rise":"-3.37%","time":"22:49","volumn":"1.41\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.17","rise":"-3.39%","time":"22:50","volumn":"1.42\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.23","rise":"-3.28%","time":"22:51","volumn":"1.42\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.26","rise":"-3.22%","time":"22:52","volumn":"1.43\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.25","rise":"-3.24%","time":"22:53","volumn":"1.43\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.23","rise":"-3.28%","time":"22:54","volumn":"1.43\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.23","rise":"-3.29%","time":"22:55","volumn":"1.44\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.19","rise":"-3.35%","time":"22:56","volumn":"1.44\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.20","rise":"-3.33%","time":"22:57","volumn":"1.45\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.23","rise":"-3.28%","time":"22:58","volumn":"1.45\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.24","rise":"-3.26%","time":"22:59","volumn":"1.45\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.26","rise":"-3.22%","time":"23:00","volumn":"1.46\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.26","rise":"-3.22%","time":"23:01","volumn":"1.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.31","rise":"-3.13%","time":"23:02","volumn":"1.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.27","rise":"-3.19%","time":"23:03","volumn":"1.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.29","rise":"-3.17%","time":"23:04","volumn":"1.48\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.30","rise":"-3.14%","time":"23:05","volumn":"1.49\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.29","rise":"-3.17%","time":"23:06","volumn":"1.49\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.27","rise":"-3.19%","time":"23:07","volumn":"1.49\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.31","rise":"-3.13%","time":"23:08","volumn":"1.50\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.27","rise":"-3.21%","time":"23:09","volumn":"1.50\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.30","rise":"-3.14%","time":"23:10","volumn":"1.50\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.35","rise":"-3.06%","time":"23:11","volumn":"1.51\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.37","rise":"-3.02%","time":"23:12","volumn":"1.51\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.40","rise":"-2.97%","time":"23:13","volumn":"1.52\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.47","rise":"-2.83%","time":"23:14","volumn":"1.68\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.69","rise":"-2.43%","time":"23:15","volumn":"1.69\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.73","rise":"-2.34%","time":"23:16","volumn":"1.71\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.72","rise":"-2.37%","time":"23:17","volumn":"1.73\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.80","rise":"-2.22%","time":"23:18","volumn":"1.73\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.76","rise":"-2.30%","time":"23:19","volumn":"1.75\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.78","rise":"-2.27%","time":"23:20","volumn":"1.76\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.74","rise":"-2.33%","time":"23:21","volumn":"1.76\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.76","rise":"-2.30%","time":"23:22","volumn":"1.77\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.77","rise":"-2.28%","time":"23:23","volumn":"1.78\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.78","rise":"-2.25%","time":"23:24","volumn":"1.78\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.83","rise":"-2.18%","time":"23:25","volumn":"1.78\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.84","rise":"-2.16%","time":"23:26","volumn":"1.79\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.90","rise":"-2.05%","time":"23:27","volumn":"1.79\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.90","rise":"-2.04%","time":"23:28","volumn":"1.79\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.95","rise":"-1.95%","time":"23:29","volumn":"1.81\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.99","rise":"-1.87%","time":"23:30","volumn":"1.82\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"52.98","rise":"-1.90%","time":"23:31","volumn":"1.84\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.03","rise":"-1.80%","time":"23:32","volumn":"1.87\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.00","rise":"-1.85%","time":"23:33","volumn":"1.87\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.03","rise":"-1.80%","time":"23:34","volumn":"1.88\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.04","rise":"-1.78%","time":"23:35","volumn":"1.90\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.04","rise":"-1.78%","time":"23:36","volumn":"1.90\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.09","rise":"-1.69%","time":"23:37","volumn":"1.91\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.04","rise":"-1.78%","time":"23:38","volumn":"1.91\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.07","rise":"-1.72%","time":"23:39","volumn":"1.91\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.15","rise":"-1.57%","time":"23:40","volumn":"1.92\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.12","rise":"-1.63%","time":"23:41","volumn":"1.93\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.12","rise":"-1.64%","time":"23:42","volumn":"1.94\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.11","rise":"-1.65%","time":"23:43","volumn":"1.97\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.19","rise":"-1.50%","time":"23:44","volumn":"2.01\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.14","rise":"-1.60%","time":"23:45","volumn":"2.01\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.16","rise":"-1.56%","time":"23:46","volumn":"2.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.19","rise":"-1.50%","time":"23:47","volumn":"2.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.14","rise":"-1.59%","time":"23:48","volumn":"2.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.12","rise":"-1.63%","time":"23:49","volumn":"2.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.13","rise":"-1.60%","time":"23:50","volumn":"2.03\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.13","rise":"-1.61%","time":"23:51","volumn":"2.03\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.14","rise":"-1.59%","time":"23:52","volumn":"2.03\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.15","rise":"-1.57%","time":"23:53","volumn":"2.04\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.16","rise":"-1.55%","time":"23:54","volumn":"2.04\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.16","rise":"-1.55%","time":"23:55","volumn":"2.05\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.18","rise":"-1.52%","time":"23:56","volumn":"2.05\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.23","rise":"-1.43%","time":"23:57","volumn":"2.05\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.26","rise":"-1.37%","time":"23:58","volumn":"2.08\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"53.23","rise":"-1.43%","time":"23:59","volumn":"2.08\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.30","rise":"-1.31%","time":"00:00","volumn":"2.09\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.35","rise":"-1.20%","time":"00:01","volumn":"2.10\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.10%","time":"00:02","volumn":"2.11\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"00:03","volumn":"2.11\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.52","rise":"-0.89%","time":"00:04","volumn":"2.12\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.48","rise":"-0.96%","time":"00:05","volumn":"2.12\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"00:06","volumn":"2.12\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.47","rise":"-0.98%","time":"00:07","volumn":"2.13\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.02%","time":"00:08","volumn":"2.13\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:09","volumn":"2.14\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.11%","time":"00:10","volumn":"2.14\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"00:11","volumn":"2.15\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"00:12","volumn":"2.15\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.01%","time":"00:13","volumn":"2.16\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.52","rise":"-0.89%","time":"00:14","volumn":"2.17\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.49","rise":"-0.94%","time":"00:15","volumn":"2.18\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:16","volumn":"2.18\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.48","rise":"-0.96%","time":"00:17","volumn":"2.20\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"00:18","volumn":"2.21\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-0.99%","time":"00:19","volumn":"2.22\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"00:20","volumn":"2.23\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.34","rise":"-1.22%","time":"00:21","volumn":"2.23\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"00:22","volumn":"2.24\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.38","rise":"-1.15%","time":"00:23","volumn":"2.25\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.39","rise":"-1.13%","time":"00:24","volumn":"2.36\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"00:25","volumn":"2.37\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"00:26","volumn":"2.38\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.02%","time":"00:27","volumn":"2.38\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.50","rise":"-0.93%","time":"00:28","volumn":"2.40\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.52","rise":"-0.89%","time":"00:29","volumn":"2.41\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.49","rise":"-0.94%","time":"00:30","volumn":"2.41\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.02%","time":"00:31","volumn":"2.44\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"00:32","volumn":"2.44\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:33","volumn":"2.45\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:34","volumn":"2.45\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:35","volumn":"2.45\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"00:36","volumn":"2.46\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"00:37","volumn":"2.47\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:38","volumn":"2.47\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:39","volumn":"2.47\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"00:40","volumn":"2.48\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"00:41","volumn":"2.48\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.08%","time":"00:42","volumn":"2.49\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.11%","time":"00:43","volumn":"2.49\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.39","rise":"-1.13%","time":"00:44","volumn":"2.49\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.39","rise":"-1.13%","time":"00:45","volumn":"2.49\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.11%","time":"00:46","volumn":"2.49\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.06%","time":"00:47","volumn":"2.50\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"00:48","volumn":"2.51\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.10%","time":"00:49","volumn":"2.51\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"00:50","volumn":"2.52\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"00:51","volumn":"2.52\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"00:52","volumn":"2.52\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"00:53","volumn":"2.54\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.47","rise":"-0.99%","time":"00:54","volumn":"2.55\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.47","rise":"-0.98%","time":"00:55","volumn":"2.55\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.02%","time":"00:56","volumn":"2.57\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"00:57","volumn":"2.57\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:58","volumn":"2.58\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"00:59","volumn":"2.59\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"01:00","volumn":"2.59\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"01:01","volumn":"2.60\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.12%","time":"01:02","volumn":"2.60\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"01:03","volumn":"2.61\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"01:04","volumn":"2.61\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.08%","time":"01:05","volumn":"2.62\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"01:06","volumn":"2.62\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"01:07","volumn":"2.65\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"01:08","volumn":"2.66\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"01:09","volumn":"2.66\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.05%","time":"01:10","volumn":"2.66\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.06%","time":"01:11","volumn":"2.67\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.44","rise":"-1.04%","time":"01:12","volumn":"2.67\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.11%","time":"01:13","volumn":"2.68\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.38","rise":"-1.16%","time":"01:14","volumn":"2.68\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.34","rise":"-1.22%","time":"01:15","volumn":"2.68\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.33","rise":"-1.24%","time":"01:16","volumn":"2.69\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.30","rise":"-1.30%","time":"01:17","volumn":"2.69\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.34","rise":"-1.22%","time":"01:18","volumn":"2.70\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"01:19","volumn":"2.70\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.31","rise":"-1.28%","time":"01:20","volumn":"2.70\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.27","rise":"-1.34%","time":"01:21","volumn":"2.70\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.28","rise":"-1.33%","time":"01:22","volumn":"2.71\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"01:23","volumn":"2.71\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.28","rise":"-1.33%","time":"01:24","volumn":"2.71\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.33","rise":"-1.24%","time":"01:25","volumn":"2.72\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.31","rise":"-1.28%","time":"01:26","volumn":"2.73\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.31","rise":"-1.27%","time":"01:27","volumn":"2.73\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.30","rise":"-1.30%","time":"01:28","volumn":"2.73\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.28","rise":"-1.33%","time":"01:29","volumn":"2.73\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.26","rise":"-1.37%","time":"01:30","volumn":"2.74\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.26","rise":"-1.37%","time":"01:31","volumn":"2.74\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.25","rise":"-1.39%","time":"01:32","volumn":"2.75\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.25","rise":"-1.39%","time":"01:33","volumn":"2.75\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.27","rise":"-1.35%","time":"01:34","volumn":"2.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.28","rise":"-1.33%","time":"01:35","volumn":"2.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"01:36","volumn":"2.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"01:37","volumn":"2.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.27","rise":"-1.34%","time":"01:38","volumn":"2.77\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.30","rise":"-1.29%","time":"01:39","volumn":"2.78\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"01:40","volumn":"2.78\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.30","rise":"-1.31%","time":"01:41","volumn":"2.79\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.29","rise":"-1.31%","time":"01:42","volumn":"2.80\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.32","rise":"-1.26%","time":"01:43","volumn":"2.80\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.34","rise":"-1.23%","time":"01:44","volumn":"2.80\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.35","rise":"-1.20%","time":"01:45","volumn":"2.80\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.39","rise":"-1.13%","time":"01:46","volumn":"2.81\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"01:47","volumn":"2.81\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"01:48","volumn":"2.82\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.02%","time":"01:49","volumn":"2.82\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.41","rise":"-1.09%","time":"01:50","volumn":"2.83\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"01:51","volumn":"2.83\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"01:52","volumn":"2.83\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.51","rise":"-0.92%","time":"01:53","volumn":"2.84\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.47","rise":"-0.98%","time":"01:54","volumn":"2.85\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.50","rise":"-0.93%","time":"01:55","volumn":"2.85\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"01:56","volumn":"2.85\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.46","rise":"-1.00%","time":"01:57","volumn":"2.85\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.45","rise":"-1.02%","time":"01:58","volumn":"2.86\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.43","rise":"-1.06%","time":"01:59","volumn":"2.86\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"02:00","volumn":"2.86\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"02:01","volumn":"2.87\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.42","rise":"-1.07%","time":"02:02","volumn":"2.87\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.11%","time":"02:03","volumn":"2.87\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.11%","time":"02:04","volumn":"2.88\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.12%","time":"02:05","volumn":"2.88\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.40","rise":"-1.12%","time":"02:06","volumn":"2.89\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.38","rise":"-1.15%","time":"02:07","volumn":"2.89\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.38","rise":"-1.15%","time":"02:08","volumn":"2.89\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.36","rise":"-1.19%","time":"02:09","volumn":"2.90\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.35","rise":"-1.20%","time":"02:10","volumn":"2.90\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.35","rise":"-1.19%","time":"02:11","volumn":"2.90\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.34","rise":"-1.21%","time":"02:12","volumn":"2.90\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"53.35","rise":"-1.20%","time":"02:13","volumn":"2.91\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u643a\u7a0b[TCOM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_TCOM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/TCOM.html?from=360search","volume":"290.54\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/24","2026\/03\/06"]},"cy":{"o":["78.96","71.94","64.91","57.88","50.86"]},"cyrate":{"o":["23.55%","12.56%","1.56%","-9.43%","-20.42%"]},"p":[{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"63.91","rise":"0","time":"03\/24","volumn":"3.92\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"63.67","rise":"-0.38%","time":"03\/25","volumn":"3.32\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"63.11","rise":"-1.25%","time":"03\/26","volumn":"2.24\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"65.18","rise":"1.99%","time":"03\/27","volumn":"2.25\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"62.68","rise":"-1.92%","time":"03\/28","volumn":"2.47\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"63.58","rise":"-0.52%","time":"03\/31","volumn":"2.48\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"63.17","rise":"-1.16%","time":"04\/01","volumn":"2.73\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"63.58","rise":"-0.52%","time":"04\/02","volumn":"1.58\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"61.20","rise":"-4.24%","time":"04\/03","volumn":"3.78\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"55.89","rise":"-12.55%","time":"04\/04","volumn":"7.87\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"53.55","rise":"-16.21%","time":"04\/07","volumn":"8.07\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"52.21","rise":"-18.31%","time":"04\/08","volumn":"8.35\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"54.79","rise":"-14.27%","time":"04\/09","volumn":"8.93\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"54.19","rise":"-15.21%","time":"04\/10","volumn":"8.82\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"54.73","rise":"-14.36%","time":"04\/11","volumn":"5.57\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"56.75","rise":"-11.20%","time":"04\/14","volumn":"7.50\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"56.47","rise":"-11.64%","time":"04\/15","volumn":"3.38\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"55.55","rise":"-13.08%","time":"04\/16","volumn":"5.10\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"54.85","rise":"-14.18%","time":"04\/17","volumn":"6.30\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"55.25","rise":"-13.55%","time":"04\/21","volumn":"4.17\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"56.87","rise":"-11.02%","time":"04\/22","volumn":"4.32\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"58.20","rise":"-8.93%","time":"04\/23","volumn":"5.10\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"57.66","rise":"-9.78%","time":"04\/24","volumn":"2.54\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"57.52","rise":"-10.00%","time":"04\/25","volumn":"2.97\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"58.62","rise":"-8.28%","time":"04\/28","volumn":"2.37\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"59.33","rise":"-7.17%","time":"04\/29","volumn":"2.72\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"58.99","rise":"-7.70%","time":"04\/30","volumn":"2.13\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"59.38","rise":"-7.09%","time":"05\/01","volumn":"1.44\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"60.17","rise":"-5.85%","time":"05\/02","volumn":"2.71\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"60.49","rise":"-5.35%","time":"05\/05","volumn":"2.19\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"61.22","rise":"-4.21%","time":"05\/06","volumn":"3.92\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"62.12","rise":"-2.80%","time":"05\/07","volumn":"2.45\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"61.97","rise":"-3.04%","time":"05\/08","volumn":"1.92\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"61.45","rise":"-3.85%","time":"05\/09","volumn":"1.68\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"65.52","rise":"2.52%","time":"05\/12","volumn":"3.28\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"66.24","rise":"3.65%","time":"05\/13","volumn":"2.02\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"66.38","rise":"3.86%","time":"05\/14","volumn":"2.29\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"65.51","rise":"2.50%","time":"05\/15","volumn":"2.83\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"64.97","rise":"1.66%","time":"05\/16","volumn":"2.85\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"67.10","rise":"4.99%","time":"05\/19","volumn":"4.32\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"63.38","rise":"-0.83%","time":"05\/20","volumn":"7.60\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"62.25","rise":"-2.60%","time":"05\/21","volumn":"3.80\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"61.06","rise":"-4.46%","time":"05\/22","volumn":"3.97\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"62.33","rise":"-2.47%","time":"05\/23","volumn":"3.00\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"61.75","rise":"-3.38%","time":"05\/27","volumn":"2.09\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"63.17","rise":"-1.16%","time":"05\/28","volumn":"1.67\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"64.56","rise":"1.02%","time":"05\/29","volumn":"2.83\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"62.65","rise":"-1.97%","time":"05\/30","volumn":"2.15\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"63.65","rise":"-0.41%","time":"06\/02","volumn":"1.15\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"63.05","rise":"-1.35%","time":"06\/03","volumn":"2.28\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"61.63","rise":"-3.57%","time":"06\/04","volumn":"3.24\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"61.98","rise":"-3.02%","time":"06\/05","volumn":"3.80\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"60.61","rise":"-5.16%","time":"06\/06","volumn":"3.42\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"62.36","rise":"-2.43%","time":"06\/09","volumn":"1.91\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"61.96","rise":"-3.05%","time":"06\/10","volumn":"2.11\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"61.26","rise":"-4.15%","time":"06\/11","volumn":"1.61\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"60.92","rise":"-4.68%","time":"06\/12","volumn":"2.01\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"59.98","rise":"-6.15%","time":"06\/13","volumn":"2.86\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"60.45","rise":"-5.41%","time":"06\/16","volumn":"1.39\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"60.67","rise":"-5.07%","time":"06\/17","volumn":"2.77\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"56.54","rise":"-11.53%","time":"06\/18","volumn":"6.98\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"55.85","rise":"-12.61%","time":"06\/20","volumn":"5.51\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"57.61","rise":"-9.86%","time":"06\/23","volumn":"3.87\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"58.89","rise":"-7.85%","time":"06\/24","volumn":"3.95\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"59.37","rise":"-7.10%","time":"06\/25","volumn":"3.62\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"58.70","rise":"-8.15%","time":"06\/26","volumn":"1.62\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"58.67","rise":"-8.20%","time":"06\/27","volumn":"8740.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"58.64","rise":"-8.25%","time":"06\/30","volumn":"1.96\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"58.97","rise":"-7.73%","time":"07\/01","volumn":"2.07\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"59.12","rise":"-7.49%","time":"07\/02","volumn":"1.33\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"58.74","rise":"-8.09%","time":"07\/03","volumn":"9203.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"61.46","rise":"-3.83%","time":"07\/07","volumn":"3.61\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"60.54","rise":"-5.27%","time":"07\/08","volumn":"2.30\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"61.35","rise":"-4.01%","time":"07\/09","volumn":"4.10\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"61.87","rise":"-3.19%","time":"07\/10","volumn":"1.82\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"61.92","rise":"-3.11%","time":"07\/11","volumn":"1.73\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"61.66","rise":"-3.52%","time":"07\/14","volumn":"1.63\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"63.09","rise":"-1.28%","time":"07\/15","volumn":"5.41\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"63.03","rise":"-1.38%","time":"07\/16","volumn":"3.14\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"62.32","rise":"-2.49%","time":"07\/17","volumn":"2.58\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"63.61","rise":"-0.47%","time":"07\/18","volumn":"4.39\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"63.37","rise":"-0.84%","time":"07\/21","volumn":"1.40\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"63.30","rise":"-0.95%","time":"07\/22","volumn":"1.36\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"64.56","rise":"1.02%","time":"07\/23","volumn":"1.76\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"64.54","rise":"0.99%","time":"07\/24","volumn":"1.36\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"64.43","rise":"0.81%","time":"07\/25","volumn":"9261.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"63.50","rise":"-0.64%","time":"07\/28","volumn":"2.16\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"63.13","rise":"-1.22%","time":"07\/29","volumn":"1.55\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"61.75","rise":"-3.38%","time":"07\/30","volumn":"2.34\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"61.94","rise":"-3.08%","time":"07\/31","volumn":"1.43\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"60.63","rise":"-5.13%","time":"08\/01","volumn":"2.20\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"62.06","rise":"-2.89%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"61.17","rise":"-4.29%","time":"08\/05","volumn":"1.11\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"61.90","rise":"-3.15%","time":"08\/06","volumn":"1.41\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"62.16","rise":"-2.74%","time":"08\/07","volumn":"1.85\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"58.80","rise":"-8.00%","time":"08\/08","volumn":"7.01\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"59.48","rise":"-6.93%","time":"08\/11","volumn":"4.23\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"59.34","rise":"-7.15%","time":"08\/12","volumn":"4.31\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"61.86","rise":"-3.21%","time":"08\/13","volumn":"4.73\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"60.31","rise":"-5.63%","time":"08\/14","volumn":"3.60\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"62.37","rise":"-2.41%","time":"08\/15","volumn":"3.54\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"62.95","rise":"-1.50%","time":"08\/18","volumn":"3.84\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"64.86","rise":"1.49%","time":"08\/19","volumn":"4.32\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"63.18","rise":"-1.14%","time":"08\/20","volumn":"2.38\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"63.62","rise":"-0.45%","time":"08\/21","volumn":"1.98\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"64.92","rise":"1.58%","time":"08\/22","volumn":"2.75\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"65.93","rise":"3.16%","time":"08\/25","volumn":"2.43\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"64.93","rise":"1.60%","time":"08\/26","volumn":"2.17\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"65.29","rise":"2.16%","time":"08\/27","volumn":"2.91\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"75.03","rise":"17.40%","time":"08\/28","volumn":"8.97\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"73.75","rise":"15.40%","time":"08\/29","volumn":"3.98\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"71.59","rise":"12.02%","time":"09\/02","volumn":"4.09\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"71.23","rise":"11.45%","time":"09\/03","volumn":"2.87\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"72.99","rise":"14.21%","time":"09\/04","volumn":"3.73\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"72.75","rise":"13.83%","time":"09\/05","volumn":"2.92\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"73.03","rise":"14.27%","time":"09\/08","volumn":"2.20\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"72.40","rise":"13.28%","time":"09\/09","volumn":"2.80\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"72.50","rise":"13.44%","time":"09\/10","volumn":"2.17\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"74.83","rise":"17.09%","time":"09\/11","volumn":"3.01\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"73.87","rise":"15.58%","time":"09\/12","volumn":"1.37\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"74.12","rise":"15.98%","time":"09\/15","volumn":"1.84\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"76.58","rise":"19.82%","time":"09\/16","volumn":"4.32\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"76.79","rise":"20.15%","time":"09\/17","volumn":"4.75\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"78.15","rise":"22.28%","time":"09\/18","volumn":"4.13\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"78.52","rise":"22.86%","time":"09\/19","volumn":"2.71\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"77.82","rise":"21.76%","time":"09\/22","volumn":"2.15\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"76.71","rise":"20.03%","time":"09\/23","volumn":"2.63\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"76.55","rise":"19.78%","time":"09\/24","volumn":"3.15\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"75.71","rise":"18.46%","time":"09\/25","volumn":"1.83\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"75.92","rise":"18.79%","time":"09\/26","volumn":"2.31\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"76.14","rise":"19.14%","time":"09\/29","volumn":"1.38\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"75.20","rise":"17.67%","time":"09\/30","volumn":"1.90\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"74.94","rise":"17.26%","time":"10\/01","volumn":"2.33\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"75.18","rise":"17.63%","time":"10\/02","volumn":"1.55\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"73.32","rise":"14.72%","time":"10\/03","volumn":"1.27\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"71.39","rise":"11.70%","time":"10\/06","volumn":"1.80\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"71.62","rise":"12.06%","time":"10\/07","volumn":"1.04\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"71.55","rise":"11.95%","time":"10\/08","volumn":"1.73\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"71.11","rise":"11.27%","time":"10\/09","volumn":"2.05\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"70.08","rise":"9.65%","time":"10\/10","volumn":"4.21\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"70.75","rise":"10.70%","time":"10\/13","volumn":"1.65\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"70.16","rise":"9.78%","time":"10\/14","volumn":"2.06\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"69.81","rise":"9.23%","time":"10\/15","volumn":"1.55\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"70.19","rise":"9.83%","time":"10\/16","volumn":"1.16\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"70.14","rise":"9.75%","time":"10\/17","volumn":"2.07\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"71.38","rise":"11.69%","time":"10\/20","volumn":"8195.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"71.35","rise":"11.64%","time":"10\/21","volumn":"1.90\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"70.77","rise":"10.73%","time":"10\/22","volumn":"9570.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"71.08","rise":"11.22%","time":"10\/23","volumn":"9784.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"72.79","rise":"13.89%","time":"10\/24","volumn":"1.01\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"73.67","rise":"15.26%","time":"10\/27","volumn":"1.12\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"72.36","rise":"13.22%","time":"10\/28","volumn":"1.27\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"72.47","rise":"13.39%","time":"10\/29","volumn":"1.11\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"70.55","rise":"10.39%","time":"10\/30","volumn":"1.31\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"70.65","rise":"10.55%","time":"10\/31","volumn":"7107.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"71.50","rise":"11.88%","time":"11\/03","volumn":"7354.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"70.03","rise":"9.57%","time":"11\/04","volumn":"1.24\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"70.49","rise":"10.30%","time":"11\/05","volumn":"8896.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"69.98","rise":"9.51%","time":"11\/06","volumn":"1.40\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"70.27","rise":"9.95%","time":"11\/07","volumn":"1.59\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"73.61","rise":"15.18%","time":"11\/10","volumn":"2.59\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"73.87","rise":"15.58%","time":"11\/11","volumn":"1.44\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"74.59","rise":"16.71%","time":"11\/12","volumn":"1.43\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"74.52","rise":"16.60%","time":"11\/13","volumn":"2.24\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"72.03","rise":"12.71%","time":"11\/14","volumn":"2.04\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"70.89","rise":"10.92%","time":"11\/17","volumn":"1.51\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"72.44","rise":"13.35%","time":"11\/18","volumn":"2.79\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"72.45","rise":"13.36%","time":"11\/19","volumn":"2.61\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"69.81","rise":"9.23%","time":"11\/20","volumn":"3.31\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"69.85","rise":"9.29%","time":"11\/21","volumn":"4.09\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"70.19","rise":"9.83%","time":"11\/24","volumn":"3.35\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"70.30","rise":"10.00%","time":"11\/25","volumn":"1.51\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"69.72","rise":"9.09%","time":"11\/26","volumn":"2.12\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"69.92","rise":"9.40%","time":"11\/28","volumn":"1.90\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"70.28","rise":"9.97%","time":"12\/01","volumn":"1.73\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"70.19","rise":"9.83%","time":"12\/02","volumn":"1.61\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"70.72","rise":"10.66%","time":"12\/03","volumn":"1.93\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"71.12","rise":"11.28%","time":"12\/04","volumn":"8185.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"71.75","rise":"12.27%","time":"12\/05","volumn":"1.16\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"70.15","rise":"9.76%","time":"12\/08","volumn":"2.23\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"70.12","rise":"9.72%","time":"12\/09","volumn":"2.85\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"70.83","rise":"10.83%","time":"12\/10","volumn":"1.24\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"70.13","rise":"9.73%","time":"12\/11","volumn":"1.43\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"70.80","rise":"10.78%","time":"12\/12","volumn":"1.37\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"71.39","rise":"11.70%","time":"12\/15","volumn":"1.35\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.89","rise":"10.92%","time":"12\/16","volumn":"8946.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"71.84","rise":"12.41%","time":"12\/17","volumn":"3.03\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"71.25","rise":"11.48%","time":"12\/18","volumn":"8527.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"72.22","rise":"13.00%","time":"12\/19","volumn":"1.57\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"73.76","rise":"15.41%","time":"12\/22","volumn":"1.54\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"13.41%","time":"12\/23","volumn":"1.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.24","rise":"13.03%","time":"12\/24","volumn":"7898.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.50","rise":"13.44%","time":"12\/26","volumn":"3427.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.61","rise":"13.61%","time":"12\/29","volumn":"6146.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"13.16%","time":"12\/30","volumn":"8353.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"12.52%","time":"12\/31","volumn":"9582.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.49","rise":"16.55%","time":"01\/02","volumn":"1.40\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"75.15","rise":"17.59%","time":"01\/05","volumn":"1.31\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"76.10","rise":"19.07%","time":"01\/06","volumn":"1.97\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"76.16","rise":"19.17%","time":"01\/07","volumn":"1.09\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"76.82","rise":"20.20%","time":"01\/08","volumn":"1.24\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"75.66","rise":"18.39%","time":"01\/09","volumn":"9043.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"78.96","rise":"23.55%","time":"01\/12","volumn":"1.90\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"75.68","rise":"18.42%","time":"01\/13","volumn":"2.35\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"62.78","rise":"-1.77%","time":"01\/14","volumn":"33.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"61.30","rise":"-4.08%","time":"01\/15","volumn":"9.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"61.77","rise":"-3.35%","time":"01\/16","volumn":"8.41\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"60.47","rise":"-5.38%","time":"01\/20","volumn":"6.55\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"62.10","rise":"-2.83%","time":"01\/21","volumn":"3.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"62.10","rise":"-2.83%","time":"01\/22","volumn":"5.65\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"62.88","rise":"-1.61%","time":"01\/23","volumn":"3.44\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"63.97","rise":"0.09%","time":"01\/26","volumn":"3.70\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"62.44","rise":"-2.30%","time":"01\/27","volumn":"4.35\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"62.40","rise":"-2.36%","time":"01\/28","volumn":"4.36\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"62.02","rise":"-2.96%","time":"01\/29","volumn":"4.83\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"61.37","rise":"-3.97%","time":"01\/30","volumn":"2.76\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"62.01","rise":"-2.97%","time":"02\/02","volumn":"2.37\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"60.48","rise":"-5.37%","time":"02\/03","volumn":"3.70\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"57.39","rise":"-10.20%","time":"02\/04","volumn":"10.22\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"57.35","rise":"-10.26%","time":"02\/05","volumn":"3.66\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"59.40","rise":"-7.06%","time":"02\/06","volumn":"2.96\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"58.58","rise":"-8.34%","time":"02\/09","volumn":"3.92\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"57.50","rise":"-10.03%","time":"02\/10","volumn":"5.01\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"57.94","rise":"-9.34%","time":"02\/11","volumn":"4.04\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"54.46","rise":"-14.79%","time":"02\/12","volumn":"6.62\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"54.43","rise":"-14.83%","time":"02\/13","volumn":"4.33\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"56.12","rise":"-12.19%","time":"02\/17","volumn":"3.57\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"56.63","rise":"-11.39%","time":"02\/18","volumn":"4.12\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"55.34","rise":"-13.41%","time":"02\/19","volumn":"1.77\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"54.57","rise":"-14.61%","time":"02\/20","volumn":"3.53\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"52.93","rise":"-17.18%","time":"02\/23","volumn":"3.44\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"53.77","rise":"-15.87%","time":"02\/24","volumn":"3.60\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"53.66","rise":"-16.04%","time":"02\/25","volumn":"3.78\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"52.27","rise":"-18.21%","time":"02\/26","volumn":"6.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"52.62","rise":"-17.67%","time":"02\/27","volumn":"2.98\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"51.48","rise":"-19.45%","time":"03\/02","volumn":"3.93\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"51.70","rise":"-19.10%","time":"03\/03","volumn":"5.38\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"50.86","rise":"-20.42%","time":"03\/04","volumn":"2.68\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"51.96","rise":"-18.70%","time":"03\/05","volumn":"4.96\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-15.51%","time":"03\/06","volumn":"5.94\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈