{"amount":"8900.35\u4e07","changeAmount":"2.52","close":"71.91","currentPrice":"74.43","currenttime":"2026-01-03 03:52:08","e":{"@attributes":{"datetime":"2026-01-03 03:52:08","e1":"74.43","e2":"2.52","e3":"(3.50%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/27","12\/29","12\/30","12\/31","01\/01"]},"cy":{"o":["73.34","72.95","72.56","72.17","71.78"]},"cyrate":{"o":["1.24%","0.70%","0.16%","-0.38%","-0.92%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.44","rise":"0","time":"23:35","volumn":"35.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.51","rise":"0.10%","time":"23:40","volumn":"33.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.48","rise":"0.06%","time":"23:45","volumn":"57.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.37","rise":"-0.10%","time":"23:50","volumn":"57.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.36","rise":"-0.11%","time":"23:55","volumn":"37.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.32","rise":"-0.17%","time":"00:00","volumn":"14.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.32","rise":"-0.17%","time":"00:05","volumn":"18.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.37","rise":"-0.10%","time":"00:10","volumn":"80.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.36","rise":"-0.11%","time":"00:15","volumn":"19.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.35","rise":"-0.12%","time":"00:20","volumn":"66.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.34","rise":"-0.13%","time":"00:25","volumn":"24.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.34","rise":"-0.13%","time":"00:30","volumn":"47.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.31","rise":"-0.18%","time":"00:35","volumn":"911.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.25","rise":"-0.26%","time":"00:40","volumn":"92.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.19","rise":"-0.34%","time":"00:45","volumn":"97.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.25","rise":"-0.26%","time":"00:50","volumn":"80.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.22","rise":"-0.30%","time":"00:55","volumn":"168.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"72.24","rise":"-0.28%","time":"01:00","volumn":"4198.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.34","rise":"-0.14%","time":"21:35","volumn":"187.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.26","rise":"-0.25%","time":"21:40","volumn":"96.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.25","rise":"-0.26%","time":"21:45","volumn":"17.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.33","rise":"-0.15%","time":"21:50","volumn":"53.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.42","rise":"-0.03%","time":"21:55","volumn":"87.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.36","rise":"-0.11%","time":"22:00","volumn":"41.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.32","rise":"-0.17%","time":"22:05","volumn":"21.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.36","rise":"-0.11%","time":"22:10","volumn":"49.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.26","rise":"-0.25%","time":"22:15","volumn":"48.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.28","rise":"-0.22%","time":"22:20","volumn":"14.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.37","rise":"-0.10%","time":"22:25","volumn":"35.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.33","rise":"-0.15%","time":"22:30","volumn":"22.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.04%","time":"22:35","volumn":"48.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.39","rise":"-0.07%","time":"22:40","volumn":"37.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.40","rise":"-0.06%","time":"22:45","volumn":"12.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.30","rise":"-0.19%","time":"22:50","volumn":"13.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.20","rise":"-0.33%","time":"22:55","volumn":"121.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.33","rise":"-0.14%","time":"23:00","volumn":"58.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.29","rise":"-0.21%","time":"23:05","volumn":"22.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.35","rise":"-0.12%","time":"23:10","volumn":"37.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.26","rise":"-0.25%","time":"23:15","volumn":"27.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.28","rise":"-0.22%","time":"23:20","volumn":"25.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.28","rise":"-0.22%","time":"23:25","volumn":"8.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.26","rise":"-0.25%","time":"23:30","volumn":"13.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.28","rise":"-0.22%","time":"23:35","volumn":"14.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.26","rise":"-0.25%","time":"23:40","volumn":"36.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.25","rise":"-0.26%","time":"23:45","volumn":"19.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.25","rise":"-0.26%","time":"23:50","volumn":"16.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.25","rise":"-0.26%","time":"23:55","volumn":"41.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.24","rise":"-0.28%","time":"00:00","volumn":"42.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.25","rise":"-0.26%","time":"00:05","volumn":"54.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.20","rise":"-0.32%","time":"00:10","volumn":"15.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.19","rise":"-0.35%","time":"00:15","volumn":"18.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.15","rise":"-0.40%","time":"00:20","volumn":"21.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.20","rise":"-0.33%","time":"00:25","volumn":"41.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.21","rise":"-0.32%","time":"00:30","volumn":"17.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.23","rise":"-0.29%","time":"00:35","volumn":"35.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.22","rise":"-0.31%","time":"00:40","volumn":"12.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.23","rise":"-0.29%","time":"00:45","volumn":"11.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.25","rise":"-0.26%","time":"00:50","volumn":"22.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.22","rise":"-0.30%","time":"00:55","volumn":"10.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.21","rise":"-0.32%","time":"01:00","volumn":"9.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.20","rise":"-0.33%","time":"01:05","volumn":"23.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.19","rise":"-0.34%","time":"01:10","volumn":"9.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.23","rise":"-0.29%","time":"01:15","volumn":"32.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.21","rise":"-0.32%","time":"01:20","volumn":"13.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.16","rise":"-0.39%","time":"01:25","volumn":"14.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.20","rise":"-0.33%","time":"01:30","volumn":"15.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.24","rise":"-0.28%","time":"01:35","volumn":"27.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.30","rise":"-0.19%","time":"01:40","volumn":"36.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.32","rise":"-0.17%","time":"01:45","volumn":"34.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.33","rise":"-0.15%","time":"01:50","volumn":"51.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.36","rise":"-0.10%","time":"01:55","volumn":"82.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.36","rise":"-0.11%","time":"02:00","volumn":"41.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.36","rise":"-0.11%","time":"02:05","volumn":"48.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.07%","time":"02:10","volumn":"38.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.07%","time":"02:15","volumn":"16.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.40","rise":"-0.06%","time":"02:20","volumn":"26.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.36","rise":"-0.11%","time":"02:25","volumn":"33.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.40","rise":"-0.06%","time":"02:30","volumn":"32.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.07%","time":"02:35","volumn":"13.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.07%","time":"02:40","volumn":"9.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.06%","time":"02:45","volumn":"8.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.40","rise":"-0.06%","time":"02:50","volumn":"11.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.40","rise":"-0.06%","time":"02:55","volumn":"12.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.41","rise":"-0.04%","time":"03:00","volumn":"23.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.42","rise":"-0.03%","time":"03:05","volumn":"7.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.38","rise":"-0.09%","time":"03:10","volumn":"18.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.41","rise":"-0.04%","time":"03:15","volumn":"19.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.07%","time":"03:20","volumn":"15.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.39","rise":"-0.06%","time":"03:25","volumn":"14.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.46","rise":"0.03%","time":"03:30","volumn":"35.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.40","rise":"-0.06%","time":"03:35","volumn":"16.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.44","rise":"0.00%","time":"03:40","volumn":"39.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.46","rise":"0.03%","time":"03:45","volumn":"50.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.46","rise":"0.03%","time":"03:50","volumn":"48.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.44","rise":"-0.01%","time":"03:55","volumn":"165.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"72.50","rise":"0.08%","time":"04:00","volumn":"782.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.22","rise":"-0.30%","time":"21:35","volumn":"402.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.16","rise":"-0.39%","time":"21:40","volumn":"57.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.36","rise":"-0.11%","time":"21:45","volumn":"70.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.32","rise":"-0.17%","time":"21:50","volumn":"121.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.29","rise":"-0.21%","time":"21:55","volumn":"76.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.33","rise":"-0.16%","time":"22:00","volumn":"58.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.31","rise":"-0.18%","time":"22:05","volumn":"57.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.17","rise":"-0.37%","time":"22:10","volumn":"54.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.31","rise":"-0.18%","time":"22:15","volumn":"106.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.31","rise":"-0.19%","time":"22:20","volumn":"38.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.33","rise":"-0.16%","time":"22:25","volumn":"51.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.30","rise":"-0.19%","time":"22:30","volumn":"67.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.22","rise":"-0.30%","time":"22:35","volumn":"56.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.21","rise":"-0.32%","time":"22:40","volumn":"119.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.17","rise":"-0.37%","time":"22:45","volumn":"58.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.06","rise":"-0.52%","time":"22:50","volumn":"83.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.16","rise":"-0.39%","time":"22:55","volumn":"126.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.28","rise":"-0.22%","time":"23:00","volumn":"173.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.32","rise":"-0.17%","time":"23:05","volumn":"120.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.39","rise":"-0.07%","time":"23:10","volumn":"75.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.36","rise":"-0.11%","time":"23:15","volumn":"95.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.30","rise":"-0.19%","time":"23:20","volumn":"36.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.27","rise":"-0.23%","time":"23:25","volumn":"49.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.27","rise":"-0.23%","time":"23:30","volumn":"46.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.34","rise":"-0.14%","time":"23:35","volumn":"64.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.33","rise":"-0.16%","time":"23:40","volumn":"132.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.30","rise":"-0.20%","time":"23:45","volumn":"40.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.31","rise":"-0.18%","time":"23:50","volumn":"52.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.37","rise":"-0.10%","time":"23:55","volumn":"50.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.38","rise":"-0.09%","time":"00:00","volumn":"48.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.35","rise":"-0.13%","time":"00:05","volumn":"65.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-0.17%","time":"00:10","volumn":"25.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.33","rise":"-0.15%","time":"00:15","volumn":"32.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.14%","time":"00:20","volumn":"17.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.31","rise":"-0.18%","time":"00:25","volumn":"14.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.31","rise":"-0.18%","time":"00:30","volumn":"26.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-0.17%","time":"00:35","volumn":"40.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.27","rise":"-0.23%","time":"00:40","volumn":"87.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.26","rise":"-0.25%","time":"00:45","volumn":"10.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.25","rise":"-0.27%","time":"00:50","volumn":"13.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.28","rise":"-0.22%","time":"00:55","volumn":"21.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.28","rise":"-0.23%","time":"01:00","volumn":"36.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.36","rise":"-0.11%","time":"01:05","volumn":"75.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-0.17%","time":"01:10","volumn":"93.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.30","rise":"-0.19%","time":"01:15","volumn":"23.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.35","rise":"-0.12%","time":"01:20","volumn":"10.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.31","rise":"-0.17%","time":"01:25","volumn":"23.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.31","rise":"-0.18%","time":"01:30","volumn":"31.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.33","rise":"-0.14%","time":"01:35","volumn":"101.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.31","rise":"-0.18%","time":"01:40","volumn":"63.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.28","rise":"-0.21%","time":"01:45","volumn":"11.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.35","rise":"-0.12%","time":"01:50","volumn":"87.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.14%","time":"01:55","volumn":"26.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.33","rise":"-0.15%","time":"02:00","volumn":"19.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.13%","time":"02:05","volumn":"27.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.07%","time":"02:10","volumn":"38.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.28","rise":"-0.23%","time":"02:15","volumn":"78.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.27","rise":"-0.23%","time":"02:20","volumn":"16.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.33","rise":"-0.14%","time":"02:25","volumn":"27.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.14%","time":"02:30","volumn":"18.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.38","rise":"-0.08%","time":"02:35","volumn":"16.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.07%","time":"02:40","volumn":"10.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.40","rise":"-0.06%","time":"02:45","volumn":"32.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.45","rise":"0.02%","time":"02:50","volumn":"46.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.46","rise":"0.03%","time":"02:55","volumn":"19.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.41","rise":"-0.04%","time":"03:00","volumn":"56.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.41","rise":"-0.04%","time":"03:05","volumn":"10.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.45","rise":"0.01%","time":"03:10","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.47","rise":"0.04%","time":"03:15","volumn":"11.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.46","rise":"0.03%","time":"03:20","volumn":"22.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.48","rise":"0.06%","time":"03:25","volumn":"46.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.47","rise":"0.04%","time":"03:30","volumn":"78.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.52","rise":"0.10%","time":"03:35","volumn":"93.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.54","rise":"0.14%","time":"03:40","volumn":"61.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.53","rise":"0.12%","time":"03:45","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.54","rise":"0.14%","time":"03:50","volumn":"87.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.55","rise":"0.15%","time":"03:55","volumn":"263.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.61","rise":"0.23%","time":"04:00","volumn":"1387.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.34","rise":"1.24%","time":"21:35","volumn":"633.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.20","rise":"1.05%","time":"21:40","volumn":"216.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.16","rise":"0.99%","time":"21:45","volumn":"135.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.25","rise":"1.13%","time":"21:50","volumn":"220.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.18","rise":"1.02%","time":"21:55","volumn":"123.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.11","rise":"0.92%","time":"22:00","volumn":"154.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.04","rise":"0.83%","time":"22:05","volumn":"196.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.01","rise":"0.79%","time":"22:10","volumn":"100.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.92","rise":"0.66%","time":"22:15","volumn":"80.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"73.00","rise":"0.77%","time":"22:20","volumn":"36.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.96","rise":"0.72%","time":"22:25","volumn":"25.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.99","rise":"0.76%","time":"22:30","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.98","rise":"0.75%","time":"22:35","volumn":"49.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.94","rise":"0.68%","time":"22:40","volumn":"54.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.84","rise":"0.55%","time":"22:45","volumn":"40.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.82","rise":"0.52%","time":"22:50","volumn":"36.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.94","rise":"0.69%","time":"22:55","volumn":"72.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.92","rise":"0.67%","time":"23:00","volumn":"39.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.87","rise":"0.59%","time":"23:05","volumn":"38.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.91","rise":"0.65%","time":"23:10","volumn":"32.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.96","rise":"0.72%","time":"23:15","volumn":"42.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.93","rise":"0.68%","time":"23:20","volumn":"7.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.95","rise":"0.70%","time":"23:25","volumn":"70.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.98","rise":"0.75%","time":"23:30","volumn":"42.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.95","rise":"0.70%","time":"23:35","volumn":"36.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.92","rise":"0.66%","time":"23:40","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.95","rise":"0.71%","time":"23:45","volumn":"37.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.95","rise":"0.70%","time":"23:50","volumn":"11.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.95","rise":"0.70%","time":"23:55","volumn":"17.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.96","rise":"0.72%","time":"00:00","volumn":"86.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.98","rise":"0.75%","time":"00:05","volumn":"44.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.99","rise":"0.76%","time":"00:10","volumn":"43.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.96","rise":"0.72%","time":"00:15","volumn":"22.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.81","rise":"0.51%","time":"00:20","volumn":"331.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.76","rise":"0.44%","time":"00:25","volumn":"129.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.74","rise":"0.41%","time":"00:30","volumn":"202.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.80","rise":"0.50%","time":"00:35","volumn":"121.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.75","rise":"0.43%","time":"00:40","volumn":"21.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.77","rise":"0.45%","time":"00:45","volumn":"56.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.70","rise":"0.37%","time":"00:50","volumn":"56.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.69","rise":"0.35%","time":"00:55","volumn":"92.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.70","rise":"0.36%","time":"01:00","volumn":"23.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.73","rise":"0.40%","time":"01:05","volumn":"136.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.70","rise":"0.36%","time":"01:10","volumn":"48.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.69","rise":"0.35%","time":"01:15","volumn":"44.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.63","rise":"0.26%","time":"01:20","volumn":"33.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.63","rise":"0.26%","time":"01:25","volumn":"55.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.70","rise":"0.36%","time":"01:30","volumn":"188.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.62","rise":"0.25%","time":"01:35","volumn":"26.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.64","rise":"0.27%","time":"01:40","volumn":"39.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.19%","time":"01:45","volumn":"23.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.19%","time":"01:50","volumn":"91.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.57","rise":"0.18%","time":"01:55","volumn":"33.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.57","rise":"0.18%","time":"02:00","volumn":"26.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.57","rise":"0.18%","time":"02:05","volumn":"92.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.55","rise":"0.15%","time":"02:10","volumn":"61.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.55","rise":"0.14%","time":"02:15","volumn":"27.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.56","rise":"0.17%","time":"02:20","volumn":"57.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.59","rise":"0.21%","time":"02:25","volumn":"51.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.20%","time":"02:30","volumn":"13.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.55","rise":"0.15%","time":"02:35","volumn":"33.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.19%","time":"02:40","volumn":"44.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.57","rise":"0.18%","time":"02:45","volumn":"21.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.56","rise":"0.17%","time":"02:50","volumn":"16.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.19%","time":"02:55","volumn":"90.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.19%","time":"03:00","volumn":"16.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.58","rise":"0.19%","time":"03:05","volumn":"38.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.56","rise":"0.17%","time":"03:10","volumn":"17.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.52","rise":"0.11%","time":"03:15","volumn":"68.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.54","rise":"0.14%","time":"03:20","volumn":"30.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.50","rise":"0.08%","time":"03:25","volumn":"61.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.50","rise":"0.09%","time":"03:30","volumn":"150.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.50","rise":"0.08%","time":"03:35","volumn":"118.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.49","rise":"0.07%","time":"03:40","volumn":"81.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.45","rise":"0.02%","time":"03:45","volumn":"158.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.42","rise":"-0.03%","time":"03:50","volumn":"174.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.32","rise":"-0.17%","time":"03:55","volumn":"371.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.32","rise":"-0.17%","time":"04:00","volumn":"1852.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.94","rise":"-0.69%","time":"21:35","volumn":"383.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"72.06","rise":"-0.52%","time":"21:40","volumn":"201.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.99","rise":"-0.62%","time":"21:45","volumn":"120.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.82","rise":"-0.86%","time":"21:50","volumn":"231.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.92","rise":"-0.72%","time":"21:55","volumn":"334.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"-0.73%","time":"22:00","volumn":"180.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"-0.73%","time":"22:05","volumn":"143.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"-0.73%","time":"22:10","volumn":"156.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"-0.73%","time":"22:15","volumn":"104.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.80","rise":"-0.88%","time":"22:20","volumn":"335.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.79","rise":"-0.90%","time":"22:25","volumn":"76.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.78","rise":"-0.92%","time":"22:30","volumn":"98.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.83%","time":"22:35","volumn":"106.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.83","rise":"-0.85%","time":"22:40","volumn":"99.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.81","rise":"-0.86%","time":"22:45","volumn":"93.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.83%","time":"22:50","volumn":"92.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.83%","time":"22:55","volumn":"108.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.85","rise":"-0.81%","time":"23:00","volumn":"89.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.82%","time":"23:05","volumn":"117.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.86","rise":"-0.80%","time":"23:10","volumn":"88.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.83%","time":"23:15","volumn":"96.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.82","rise":"-0.86%","time":"23:20","volumn":"74.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.83","rise":"-0.84%","time":"23:25","volumn":"54.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.85","rise":"-0.81%","time":"23:30","volumn":"87.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.83%","time":"23:35","volumn":"58.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.78","rise":"-0.90%","time":"23:40","volumn":"53.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.83","rise":"-0.84%","time":"23:45","volumn":"98.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.84","rise":"-0.83%","time":"23:50","volumn":"47.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.85","rise":"-0.81%","time":"23:55","volumn":"56.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.80%","time":"00:00","volumn":"79.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.82%","time":"00:05","volumn":"78.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"00:10","volumn":"32.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.84%","time":"00:15","volumn":"58.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.82","rise":"-0.86%","time":"00:20","volumn":"54.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.80","rise":"-0.88%","time":"00:25","volumn":"56.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"00:30","volumn":"89.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.80%","time":"00:35","volumn":"34.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.79%","time":"00:40","volumn":"63.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.81%","time":"00:45","volumn":"39.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"00:50","volumn":"52.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.84%","time":"00:55","volumn":"62.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.84%","time":"01:00","volumn":"75.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"01:05","volumn":"44.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.85","rise":"-0.81%","time":"01:10","volumn":"88.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.87","rise":"-0.79%","time":"01:15","volumn":"37.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.87","rise":"-0.79%","time":"01:20","volumn":"44.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.79%","time":"01:25","volumn":"22.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.87","rise":"-0.79%","time":"01:30","volumn":"44.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"01:35","volumn":"88.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.80%","time":"01:40","volumn":"44.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.82%","time":"01:45","volumn":"86.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.82","rise":"-0.86%","time":"01:50","volumn":"40.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"01:55","volumn":"57.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.80%","time":"02:00","volumn":"203.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.85","rise":"-0.81%","time":"02:05","volumn":"256.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.85","rise":"-0.81%","time":"02:10","volumn":"53.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.80","rise":"-0.88%","time":"02:15","volumn":"80.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.81","rise":"-0.87%","time":"02:20","volumn":"51.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.84%","time":"02:25","volumn":"76.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.80","rise":"-0.88%","time":"02:30","volumn":"70.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.78","rise":"-0.91%","time":"02:35","volumn":"40.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.78","rise":"-0.91%","time":"02:40","volumn":"52.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.78","rise":"-0.90%","time":"02:45","volumn":"127.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.84%","time":"02:50","volumn":"159.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.84","rise":"-0.83%","time":"02:55","volumn":"80.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.85%","time":"03:00","volumn":"85.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.83","rise":"-0.84%","time":"03:05","volumn":"60.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.87","rise":"-0.78%","time":"03:10","volumn":"118.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.80","rise":"-0.88%","time":"03:15","volumn":"162.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.86","rise":"-0.80%","time":"03:20","volumn":"72.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.94","rise":"-0.69%","time":"03:25","volumn":"89.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.89","rise":"-0.76%","time":"03:30","volumn":"132.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.85","rise":"-0.81%","time":"03:35","volumn":"171.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.87","rise":"-0.79%","time":"03:40","volumn":"149.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.89","rise":"-0.76%","time":"03:45","volumn":"265.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.89","rise":"-0.76%","time":"03:50","volumn":"148.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.91","rise":"-0.74%","time":"03:55","volumn":"245.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"71.91","rise":"-0.73%","time":"04:00","volumn":"1461.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"483.33","ratio":"0.58%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"682.74","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"613.12","ratio":"-0.19%"}],"marketCapitalization":"485.46\u4ebf","maxPrice":"74.80","minPrice":"73.92","monthlyTendency":{"cx":{"o":["2025\/12\/03","2025\/12\/31"]},"cy":{"o":["73.76","72.85","71.94","71.03","70.12"]},"cyrate":{"o":["4.30%","3.01%","1.73%","0.44%","-0.85%"]},"p":[{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"70.72","rise":"0","time":"12\/03","volumn":"1.93\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"71.12","rise":"0.57%","time":"12\/04","volumn":"8185.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"71.75","rise":"1.46%","time":"12\/05","volumn":"1.16\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"70.15","rise":"-0.81%","time":"12\/08","volumn":"2.23\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"70.12","rise":"-0.85%","time":"12\/09","volumn":"2.85\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"70.83","rise":"0.16%","time":"12\/10","volumn":"1.24\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"70.13","rise":"-0.83%","time":"12\/11","volumn":"1.43\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"70.80","rise":"0.11%","time":"12\/12","volumn":"1.37\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"71.39","rise":"0.95%","time":"12\/15","volumn":"1.35\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.89","rise":"0.24%","time":"12\/16","volumn":"8946.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"71.84","rise":"1.58%","time":"12\/17","volumn":"3.03\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"71.25","rise":"0.75%","time":"12\/18","volumn":"8527.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"72.22","rise":"2.12%","time":"12\/19","volumn":"1.57\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"73.76","rise":"4.30%","time":"12\/22","volumn":"1.54\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"2.49%","time":"12\/23","volumn":"1.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.24","rise":"2.15%","time":"12\/24","volumn":"7898.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.50","rise":"2.52%","time":"12\/26","volumn":"3427.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.61","rise":"2.67%","time":"12\/29","volumn":"6146.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"2.26%","time":"12\/30","volumn":"8353.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"1.68%","time":"12\/31","volumn":"9582.00"}],"points":"20"},"open":"74.10","priceChangeRatio":"3.50%","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":["74.75","74.55","74.35","74.15","73.95"]},"cyrate":{"o":["3.95%","3.67%","3.39%","3.12%","2.84%"]},"p":[{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.10","rise":"3.05%","time":"21:31","volumn":"418.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.61","rise":"3.75%","time":"21:32","volumn":"573.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.64","rise":"3.80%","time":"21:33","volumn":"677.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.58","rise":"3.71%","time":"21:34","volumn":"702.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.48","rise":"3.58%","time":"21:35","volumn":"792.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.42","rise":"3.49%","time":"21:36","volumn":"846.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.44","rise":"3.53%","time":"21:37","volumn":"937.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.40","rise":"3.46%","time":"21:38","volumn":"997.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.26","rise":"3.27%","time":"21:39","volumn":"1062.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.21","rise":"3.20%","time":"21:40","volumn":"1102.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.30","rise":"3.32%","time":"21:41","volumn":"1139.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.23","rise":"3.23%","time":"21:42","volumn":"1248.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.11","rise":"3.07%","time":"21:43","volumn":"1336.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.26%","time":"21:44","volumn":"1385.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.19%","time":"21:45","volumn":"1430.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.14","rise":"3.10%","time":"21:46","volumn":"1452.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.31","rise":"3.34%","time":"21:47","volumn":"1526.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.27","rise":"3.28%","time":"21:48","volumn":"1597.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.31","rise":"3.34%","time":"21:49","volumn":"1699.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.28","rise":"3.29%","time":"21:50","volumn":"1840.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.30","rise":"3.32%","time":"21:51","volumn":"1900.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.25%","time":"21:52","volumn":"1956.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.18%","time":"21:53","volumn":"1994.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.17","rise":"3.14%","time":"21:54","volumn":"2058.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.17","rise":"3.14%","time":"21:55","volumn":"2086.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"73.96","rise":"2.85%","time":"21:56","volumn":"2217.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"73.98","rise":"2.89%","time":"21:57","volumn":"2304.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.00","rise":"2.91%","time":"21:58","volumn":"2413.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.06","rise":"2.98%","time":"21:59","volumn":"2500.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.00","rise":"2.91%","time":"22:00","volumn":"2560.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"73.96","rise":"2.85%","time":"22:01","volumn":"2594.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.07","rise":"3.00%","time":"22:02","volumn":"2613.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.17","rise":"3.15%","time":"22:03","volumn":"2629.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.07","rise":"3.00%","time":"22:04","volumn":"2672.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.03","rise":"2.95%","time":"22:05","volumn":"2690.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.04","rise":"2.96%","time":"22:06","volumn":"2717.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.08","rise":"3.01%","time":"22:07","volumn":"2746.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.12","rise":"3.07%","time":"22:08","volumn":"2790.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.13","rise":"3.09%","time":"22:09","volumn":"2836.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.17","rise":"3.14%","time":"22:10","volumn":"2912.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.18","rise":"3.16%","time":"22:11","volumn":"2983.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.18","rise":"3.16%","time":"22:12","volumn":"3016.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.17","rise":"3.14%","time":"22:13","volumn":"3058.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.19","rise":"3.17%","time":"22:14","volumn":"3070.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.12","rise":"3.07%","time":"22:15","volumn":"3161.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.26","rise":"3.27%","time":"22:16","volumn":"3225.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.31","rise":"3.33%","time":"22:17","volumn":"3251.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"22:18","volumn":"3323.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.27","rise":"3.28%","time":"22:19","volumn":"3336.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"22:20","volumn":"3502.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.25%","time":"22:21","volumn":"3532.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.26%","time":"22:22","volumn":"3583.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"22:23","volumn":"3620.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.19%","time":"22:24","volumn":"3626.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.19%","time":"22:25","volumn":"3640.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.21","rise":"3.20%","time":"22:26","volumn":"3662.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.28","rise":"3.30%","time":"22:27","volumn":"3774.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.28","rise":"3.30%","time":"22:28","volumn":"3860.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.30","rise":"3.32%","time":"22:29","volumn":"3879.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.33","rise":"3.36%","time":"22:30","volumn":"3927.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.41","rise":"3.48%","time":"22:31","volumn":"4078.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.36","rise":"3.40%","time":"22:32","volumn":"4109.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.44","rise":"3.51%","time":"22:33","volumn":"4181.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.53%","time":"22:34","volumn":"4189.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.54%","time":"22:35","volumn":"4203.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.54%","time":"22:36","volumn":"4216.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.43","rise":"3.50%","time":"22:37","volumn":"4236.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.42","rise":"3.49%","time":"22:38","volumn":"4268.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.53%","time":"22:39","volumn":"4275.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.53%","time":"22:40","volumn":"4300.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.47","rise":"3.56%","time":"22:41","volumn":"4317.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.54%","time":"22:42","volumn":"4460.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.47","rise":"3.55%","time":"22:43","volumn":"4476.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.45","rise":"3.53%","time":"22:44","volumn":"4503.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.51","rise":"3.62%","time":"22:45","volumn":"4561.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.50","rise":"3.60%","time":"22:46","volumn":"4629.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.55","rise":"3.67%","time":"22:47","volumn":"4915.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.48","rise":"3.57%","time":"22:48","volumn":"4998.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.41","rise":"3.48%","time":"22:49","volumn":"5034.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.42","rise":"3.49%","time":"22:50","volumn":"5049.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.41","rise":"3.48%","time":"22:51","volumn":"5072.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.35","rise":"3.39%","time":"22:52","volumn":"5109.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.35","rise":"3.39%","time":"22:53","volumn":"5133.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.33","rise":"3.37%","time":"22:54","volumn":"5143.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.35","rise":"3.39%","time":"22:55","volumn":"5172.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.39","rise":"3.44%","time":"22:56","volumn":"5230.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.37","rise":"3.42%","time":"22:57","volumn":"5265.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.36","rise":"3.41%","time":"22:58","volumn":"5295.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.31","rise":"3.34%","time":"22:59","volumn":"5308.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.31","rise":"3.33%","time":"23:00","volumn":"5320.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.27","rise":"3.28%","time":"23:01","volumn":"5347.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"23:02","volumn":"5399.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"23:03","volumn":"5406.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.16","rise":"3.13%","time":"23:04","volumn":"5497.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.04","rise":"2.96%","time":"23:05","volumn":"5532.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.03","rise":"2.95%","time":"23:06","volumn":"5543.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.05","rise":"2.98%","time":"23:07","volumn":"5602.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.06","rise":"2.98%","time":"23:08","volumn":"5611.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.11","rise":"3.06%","time":"23:09","volumn":"5791.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.08","rise":"3.02%","time":"23:10","volumn":"5945.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.25%","time":"23:11","volumn":"6115.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.26%","time":"23:12","volumn":"6164.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.26","rise":"3.27%","time":"23:13","volumn":"6225.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.27","rise":"3.28%","time":"23:14","volumn":"6243.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.21","rise":"3.20%","time":"23:15","volumn":"6275.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.22%","time":"23:16","volumn":"6289.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.25","rise":"3.25%","time":"23:17","volumn":"6298.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.33","rise":"3.37%","time":"23:18","volumn":"6358.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.21","rise":"3.20%","time":"23:19","volumn":"6418.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.18%","time":"23:20","volumn":"6452.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.19","rise":"3.17%","time":"23:21","volumn":"6477.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.26","rise":"3.27%","time":"23:22","volumn":"6521.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.21","rise":"3.20%","time":"23:23","volumn":"6550.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.18%","time":"23:24","volumn":"6575.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"23:25","volumn":"6589.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.23","rise":"3.23%","time":"23:26","volumn":"6618.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.18","rise":"3.16%","time":"23:27","volumn":"6647.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.18","rise":"3.16%","time":"23:28","volumn":"6670.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.10","rise":"3.05%","time":"23:29","volumn":"6739.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.07","rise":"3.00%","time":"23:30","volumn":"6778.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.14","rise":"3.09%","time":"23:31","volumn":"6826.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.08","rise":"3.01%","time":"23:32","volumn":"6879.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"73.98","rise":"2.88%","time":"23:33","volumn":"6908.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.00","rise":"2.91%","time":"23:34","volumn":"6931.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.03","rise":"2.95%","time":"23:35","volumn":"7013.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"73.95","rise":"2.84%","time":"23:36","volumn":"7098.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.00","rise":"2.91%","time":"23:37","volumn":"7139.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.01","rise":"2.92%","time":"23:38","volumn":"7158.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.02","rise":"2.93%","time":"23:39","volumn":"7167.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.03","rise":"2.94%","time":"23:40","volumn":"7177.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.03","rise":"2.94%","time":"23:41","volumn":"7187.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.04","rise":"2.96%","time":"23:42","volumn":"7226.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.01","rise":"2.92%","time":"23:43","volumn":"7271.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.01","rise":"2.92%","time":"23:44","volumn":"7278.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.00","rise":"2.91%","time":"23:45","volumn":"7286.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.04","rise":"2.96%","time":"23:46","volumn":"7374.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.08","rise":"3.02%","time":"23:47","volumn":"7418.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.13","rise":"3.09%","time":"23:48","volumn":"7453.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.17","rise":"3.14%","time":"23:49","volumn":"7496.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.16","rise":"3.13%","time":"23:50","volumn":"7505.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.11","rise":"3.06%","time":"23:51","volumn":"7529.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.11","rise":"3.07%","time":"23:52","volumn":"7536.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.15","rise":"3.12%","time":"23:53","volumn":"7563.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.16","rise":"3.13%","time":"23:54","volumn":"7575.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.16","rise":"3.13%","time":"23:55","volumn":"7578.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.16","rise":"3.13%","time":"23:56","volumn":"7591.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"23:57","volumn":"7629.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.22","rise":"3.21%","time":"23:58","volumn":"7667.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"74.20","rise":"3.19%","time":"23:59","volumn":"7687.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.28","rise":"3.29%","time":"00:00","volumn":"7715.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.34","rise":"3.38%","time":"00:01","volumn":"7739.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.34","rise":"3.38%","time":"00:02","volumn":"7743.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.31","rise":"3.34%","time":"00:03","volumn":"7769.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.31","rise":"3.34%","time":"00:04","volumn":"7772.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.33","rise":"3.37%","time":"00:05","volumn":"7780.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.31","rise":"3.34%","time":"00:06","volumn":"7792.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.31","rise":"3.34%","time":"00:07","volumn":"7798.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.29","rise":"3.31%","time":"00:08","volumn":"7836.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.33","rise":"3.36%","time":"00:09","volumn":"7856.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"00:10","volumn":"7868.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"00:11","volumn":"7874.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.40","rise":"3.46%","time":"00:12","volumn":"7919.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"00:13","volumn":"7940.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"00:14","volumn":"7942.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"00:15","volumn":"7951.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.48","rise":"3.58%","time":"00:16","volumn":"7965.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.53","rise":"3.64%","time":"00:17","volumn":"8104.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.62","rise":"3.77%","time":"00:18","volumn":"8133.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.62","rise":"3.77%","time":"00:19","volumn":"8160.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.65","rise":"3.81%","time":"00:20","volumn":"8178.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.66","rise":"3.82%","time":"00:21","volumn":"8205.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.60","rise":"3.74%","time":"00:22","volumn":"8257.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.61","rise":"3.76%","time":"00:23","volumn":"8264.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.58","rise":"3.71%","time":"00:24","volumn":"8334.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.54","rise":"3.66%","time":"00:25","volumn":"8339.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.66%","time":"00:26","volumn":"8350.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.61","rise":"3.76%","time":"00:27","volumn":"8419.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.62","rise":"3.77%","time":"00:28","volumn":"8431.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.65","rise":"3.81%","time":"00:29","volumn":"8440.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.66","rise":"3.82%","time":"00:30","volumn":"8445.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.67","rise":"3.84%","time":"00:31","volumn":"8458.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.67","rise":"3.84%","time":"00:32","volumn":"8467.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.73","rise":"3.93%","time":"00:33","volumn":"8501.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.74","rise":"3.94%","time":"00:34","volumn":"8511.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.74","rise":"3.94%","time":"00:35","volumn":"8517.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.74","rise":"3.94%","time":"00:36","volumn":"8519.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.72","rise":"3.91%","time":"00:37","volumn":"8554.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.75","rise":"3.94%","time":"00:38","volumn":"8571.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.75","rise":"3.95%","time":"00:39","volumn":"8611.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.75","rise":"3.95%","time":"00:40","volumn":"8626.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.74","rise":"3.94%","time":"00:41","volumn":"8636.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.70","rise":"3.88%","time":"00:42","volumn":"8658.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.72","rise":"3.91%","time":"00:43","volumn":"8668.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.70","rise":"3.88%","time":"00:44","volumn":"8675.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.71","rise":"3.89%","time":"00:45","volumn":"8695.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.72","rise":"3.91%","time":"00:46","volumn":"8697.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.72","rise":"3.91%","time":"00:47","volumn":"8706.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.75","rise":"3.95%","time":"00:48","volumn":"8726.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.75","rise":"3.95%","time":"00:49","volumn":"8732.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.72","rise":"3.91%","time":"00:50","volumn":"8738.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.67","rise":"3.84%","time":"00:51","volumn":"8760.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.69","rise":"3.87%","time":"00:52","volumn":"8766.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.70","rise":"3.88%","time":"00:53","volumn":"8786.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.69","rise":"3.87%","time":"00:54","volumn":"8794.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.69","rise":"3.87%","time":"00:55","volumn":"8796.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.67","rise":"3.83%","time":"00:56","volumn":"8810.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.67","rise":"3.83%","time":"00:57","volumn":"8812.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.64","rise":"3.80%","time":"00:58","volumn":"8820.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.64","rise":"3.80%","time":"00:59","volumn":"8825.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.64","rise":"3.79%","time":"01:00","volumn":"8832.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.58","rise":"3.71%","time":"01:01","volumn":"8867.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.57","rise":"3.70%","time":"01:02","volumn":"8880.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"01:03","volumn":"8904.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.53","rise":"3.64%","time":"01:04","volumn":"8919.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.53","rise":"3.64%","time":"01:05","volumn":"8922.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"01:06","volumn":"8943.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"01:07","volumn":"8952.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"01:08","volumn":"8958.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"01:09","volumn":"8962.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"01:10","volumn":"8977.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"01:11","volumn":"9004.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"01:12","volumn":"9017.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"01:13","volumn":"9022.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.47","rise":"3.56%","time":"01:14","volumn":"9054.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.48","rise":"3.57%","time":"01:15","volumn":"9065.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"01:16","volumn":"9073.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"01:17","volumn":"9078.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"01:18","volumn":"9087.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"01:19","volumn":"9088.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"01:20","volumn":"9128.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.53%","time":"01:21","volumn":"9131.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.53%","time":"01:22","volumn":"9134.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.47","rise":"3.55%","time":"01:23","volumn":"9187.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"01:24","volumn":"9198.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"01:25","volumn":"9209.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"01:26","volumn":"9224.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"01:27","volumn":"9231.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"01:28","volumn":"9232.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"01:29","volumn":"9237.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.47","rise":"3.56%","time":"01:30","volumn":"9260.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.54","rise":"3.66%","time":"01:31","volumn":"9308.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.54","rise":"3.65%","time":"01:32","volumn":"9313.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.57","rise":"3.70%","time":"01:33","volumn":"9318.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.66%","time":"01:34","volumn":"9326.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.66%","time":"01:35","volumn":"9331.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.67%","time":"01:36","volumn":"9335.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"01:37","volumn":"9349.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.48","rise":"3.57%","time":"01:38","volumn":"9384.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"01:39","volumn":"9404.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"01:40","volumn":"9421.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"01:41","volumn":"9427.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"01:42","volumn":"9432.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.59%","time":"01:43","volumn":"9452.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"01:44","volumn":"9461.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"01:45","volumn":"9462.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.51","rise":"3.62%","time":"01:46","volumn":"9504.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"01:47","volumn":"9512.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.53%","time":"01:48","volumn":"9520.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"01:49","volumn":"9540.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.44%","time":"01:50","volumn":"9555.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.44%","time":"01:51","volumn":"9557.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"01:52","volumn":"9576.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"01:53","volumn":"9597.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.47%","time":"01:54","volumn":"9603.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.47%","time":"01:55","volumn":"9605.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"01:56","volumn":"9611.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.34","rise":"3.38%","time":"01:57","volumn":"9650.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.34","rise":"3.38%","time":"01:58","volumn":"9656.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.33","rise":"3.37%","time":"01:59","volumn":"9682.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.33","rise":"3.37%","time":"02:00","volumn":"9684.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.32","rise":"3.35%","time":"02:01","volumn":"9711.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.34","rise":"3.38%","time":"02:02","volumn":"9747.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.33","rise":"3.36%","time":"02:03","volumn":"9765.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.36","rise":"3.41%","time":"02:04","volumn":"9777.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.36","rise":"3.41%","time":"02:05","volumn":"9802.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"02:06","volumn":"9806.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"02:07","volumn":"9811.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"02:08","volumn":"9816.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"02:09","volumn":"9827.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"02:10","volumn":"9854.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.40","rise":"3.47%","time":"02:11","volumn":"9880.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.46%","time":"02:12","volumn":"9883.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.46%","time":"02:13","volumn":"9886.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"02:14","volumn":"9902.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"02:15","volumn":"9914.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"02:16","volumn":"9934.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"02:17","volumn":"9938.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"02:18","volumn":"9954.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"02:19","volumn":"9969.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"02:20","volumn":"9971.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.37","rise":"3.42%","time":"02:21","volumn":"9981.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"02:22","volumn":"9996.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"02:23","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"02:24","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"02:25","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.44%","time":"02:26","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.44%","time":"02:27","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"02:28","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.34","rise":"3.38%","time":"02:29","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.35","rise":"3.39%","time":"02:30","volumn":"1.00\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.36","rise":"3.40%","time":"02:31","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.45%","time":"02:32","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.46%","time":"02:33","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"02:34","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"02:35","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"02:36","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"02:37","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"02:38","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"02:39","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"02:40","volumn":"1.01\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"02:41","volumn":"1.02\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"02:42","volumn":"1.02\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"02:43","volumn":"1.02\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.39","rise":"3.45%","time":"02:44","volumn":"1.02\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.38","rise":"3.43%","time":"02:45","volumn":"1.02\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.47%","time":"02:46","volumn":"1.03\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.47%","time":"02:47","volumn":"1.03\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.51%","time":"02:48","volumn":"1.03\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.51%","time":"02:49","volumn":"1.03\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"02:50","volumn":"1.04\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.48%","time":"02:51","volumn":"1.04\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"02:52","volumn":"1.04\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"02:53","volumn":"1.04\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"02:54","volumn":"1.04\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"02:55","volumn":"1.04\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.53%","time":"02:56","volumn":"1.05\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.53%","time":"02:57","volumn":"1.05\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.51%","time":"02:58","volumn":"1.05\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"02:59","volumn":"1.05\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"03:00","volumn":"1.05\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"03:01","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.50","rise":"3.60%","time":"03:02","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"03:03","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"03:04","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.48","rise":"3.57%","time":"03:05","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"03:06","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.53%","time":"03:07","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.45","rise":"3.54%","time":"03:08","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.47","rise":"3.56%","time":"03:09","volumn":"1.06\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.51","rise":"3.62%","time":"03:10","volumn":"1.07\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.51","rise":"3.62%","time":"03:11","volumn":"1.07\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.51","rise":"3.62%","time":"03:12","volumn":"1.07\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:13","volumn":"1.08\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.54","rise":"3.66%","time":"03:14","volumn":"1.08\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.54","rise":"3.66%","time":"03:15","volumn":"1.08\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.67%","time":"03:16","volumn":"1.08\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:17","volumn":"1.08\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.53","rise":"3.64%","time":"03:18","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.52","rise":"3.63%","time":"03:19","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.67%","time":"03:20","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.58","rise":"3.72%","time":"03:21","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.57","rise":"3.70%","time":"03:22","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.57","rise":"3.70%","time":"03:23","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.67%","time":"03:24","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.54","rise":"3.66%","time":"03:25","volumn":"1.09\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.58","rise":"3.71%","time":"03:26","volumn":"1.10\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:27","volumn":"1.10\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:28","volumn":"1.10\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.57","rise":"3.70%","time":"03:29","volumn":"1.10\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.61","rise":"3.75%","time":"03:30","volumn":"1.11\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.58","rise":"3.72%","time":"03:31","volumn":"1.11\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.62","rise":"3.77%","time":"03:32","volumn":"1.11\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.63","rise":"3.78%","time":"03:33","volumn":"1.12\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.61","rise":"3.75%","time":"03:34","volumn":"1.12\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.60","rise":"3.74%","time":"03:35","volumn":"1.12\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.60","rise":"3.74%","time":"03:36","volumn":"1.12\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.58","rise":"3.72%","time":"03:37","volumn":"1.12\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.57","rise":"3.70%","time":"03:38","volumn":"1.13\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:39","volumn":"1.14\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.55","rise":"3.66%","time":"03:40","volumn":"1.14\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.53","rise":"3.65%","time":"03:41","volumn":"1.14\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:42","volumn":"1.14\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.56","rise":"3.69%","time":"03:43","volumn":"1.15\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.49","rise":"3.59%","time":"03:44","volumn":"1.15\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.53%","time":"03:45","volumn":"1.15\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.47","rise":"3.56%","time":"03:46","volumn":"1.16\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.48","rise":"3.57%","time":"03:47","volumn":"1.16\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.46","rise":"3.55%","time":"03:48","volumn":"1.16\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.44","rise":"3.52%","time":"03:49","volumn":"1.17\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"03:50","volumn":"1.18\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.43","rise":"3.50%","time":"03:51","volumn":"1.19\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.42","rise":"3.49%","time":"03:52","volumn":"1.20\u4e07"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"74.41","rise":"3.48%","time":"03:53","volumn":"1.20\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":"119.73\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/17","2025\/12\/31"]},"cy":{"o":["78.52","71.94","65.36","58.79","52.21"]},"cyrate":{"o":["17.44%","7.60%","-2.24%","-12.07%","-21.91%"]},"p":[{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"66.86","rise":"0","time":"01\/17","volumn":"2.86\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"68.66","rise":"2.69%","time":"01\/21","volumn":"3.06\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"66.57","rise":"-0.43%","time":"01\/22","volumn":"2.33\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"67.70","rise":"1.26%","time":"01\/23","volumn":"1.95\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"71.22","rise":"6.52%","time":"01\/24","volumn":"2.71\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"69.70","rise":"4.25%","time":"01\/27","volumn":"2.38\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"71.14","rise":"6.40%","time":"01\/28","volumn":"1.19\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"70.99","rise":"6.18%","time":"01\/29","volumn":"1.14\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"73.20","rise":"9.48%","time":"01\/30","volumn":"1.31\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"69.87","rise":"4.50%","time":"01\/31","volumn":"2.13\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"71.73","rise":"7.28%","time":"02\/03","volumn":"2.69\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"70.97","rise":"6.15%","time":"02\/04","volumn":"2.29\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"68.52","rise":"2.48%","time":"02\/05","volumn":"3.09\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"68.23","rise":"2.05%","time":"02\/06","volumn":"2.49\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"68.92","rise":"3.08%","time":"02\/07","volumn":"3.31\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"68.09","rise":"1.84%","time":"02\/10","volumn":"2.73\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"65.39","rise":"-2.20%","time":"02\/11","volumn":"2.87\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"67.76","rise":"1.35%","time":"02\/12","volumn":"3.35\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"69.44","rise":"3.86%","time":"02\/13","volumn":"2.62\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"68.95","rise":"3.13%","time":"02\/14","volumn":"4.31\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"66.87","rise":"0.01%","time":"02\/18","volumn":"4.00\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"66.38","rise":"-0.72%","time":"02\/19","volumn":"1.99\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"65.81","rise":"-1.57%","time":"02\/20","volumn":"5.87\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"66.72","rise":"-0.21%","time":"02\/21","volumn":"6.20\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"64.36","rise":"-3.74%","time":"02\/24","volumn":"6.05\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"57.00","rise":"-14.75%","time":"02\/25","volumn":"17.80\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"58.31","rise":"-12.79%","time":"02\/26","volumn":"12.35\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"56.90","rise":"-14.90%","time":"02\/27","volumn":"7.80\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"56.38","rise":"-15.67%","time":"02\/28","volumn":"5.56\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"57.51","rise":"-13.98%","time":"03\/03","volumn":"4.79\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"59.06","rise":"-11.67%","time":"03\/04","volumn":"5.33\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"63.71","rise":"-4.71%","time":"03\/05","volumn":"7.48\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"63.22","rise":"-5.44%","time":"03\/06","volumn":"7.13\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"63.53","rise":"-4.98%","time":"03\/07","volumn":"7.70\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"61.92","rise":"-7.39%","time":"03\/10","volumn":"4.28\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"61.29","rise":"-8.33%","time":"03\/11","volumn":"4.73\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"61.32","rise":"-8.29%","time":"03\/12","volumn":"4.46\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"60.50","rise":"-9.51%","time":"03\/13","volumn":"3.15\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"61.73","rise":"-7.67%","time":"03\/14","volumn":"2.49\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"66.67","rise":"-0.28%","time":"03\/17","volumn":"6.33\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"66.09","rise":"-1.15%","time":"03\/18","volumn":"3.54\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"67.00","rise":"0.21%","time":"03\/19","volumn":"3.93\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"64.53","rise":"-3.48%","time":"03\/20","volumn":"3.21\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"64.23","rise":"-3.93%","time":"03\/21","volumn":"4.12\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"63.91","rise":"-4.41%","time":"03\/24","volumn":"3.92\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"63.67","rise":"-4.77%","time":"03\/25","volumn":"3.32\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"63.11","rise":"-5.61%","time":"03\/26","volumn":"2.24\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"65.18","rise":"-2.51%","time":"03\/27","volumn":"2.25\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"62.68","rise":"-6.25%","time":"03\/28","volumn":"2.47\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"63.58","rise":"-4.91%","time":"03\/31","volumn":"2.48\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"63.17","rise":"-5.52%","time":"04\/01","volumn":"2.73\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"63.58","rise":"-4.91%","time":"04\/02","volumn":"1.58\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"61.20","rise":"-8.47%","time":"04\/03","volumn":"3.78\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"55.89","rise":"-16.41%","time":"04\/04","volumn":"7.87\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"53.55","rise":"-19.91%","time":"04\/07","volumn":"8.07\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"52.21","rise":"-21.91%","time":"04\/08","volumn":"8.35\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"54.79","rise":"-18.05%","time":"04\/09","volumn":"8.93\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"54.19","rise":"-18.95%","time":"04\/10","volumn":"8.82\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"54.73","rise":"-18.14%","time":"04\/11","volumn":"5.57\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"56.75","rise":"-15.12%","time":"04\/14","volumn":"7.50\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"56.47","rise":"-15.54%","time":"04\/15","volumn":"3.38\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"55.55","rise":"-16.92%","time":"04\/16","volumn":"5.10\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"54.85","rise":"-17.96%","time":"04\/17","volumn":"6.30\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"55.25","rise":"-17.36%","time":"04\/21","volumn":"4.17\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"56.87","rise":"-14.94%","time":"04\/22","volumn":"4.32\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"58.20","rise":"-12.95%","time":"04\/23","volumn":"5.10\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"57.66","rise":"-13.76%","time":"04\/24","volumn":"2.54\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"57.52","rise":"-13.97%","time":"04\/25","volumn":"2.97\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"58.62","rise":"-12.32%","time":"04\/28","volumn":"2.37\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"59.33","rise":"-11.26%","time":"04\/29","volumn":"2.72\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"58.99","rise":"-11.77%","time":"04\/30","volumn":"2.13\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"59.38","rise":"-11.19%","time":"05\/01","volumn":"1.44\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"60.17","rise":"-10.01%","time":"05\/02","volumn":"2.71\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"60.49","rise":"-9.53%","time":"05\/05","volumn":"2.19\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"61.22","rise":"-8.44%","time":"05\/06","volumn":"3.92\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"62.12","rise":"-7.09%","time":"05\/07","volumn":"2.45\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"61.97","rise":"-7.31%","time":"05\/08","volumn":"1.92\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"61.45","rise":"-8.09%","time":"05\/09","volumn":"1.68\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"65.52","rise":"-2.00%","time":"05\/12","volumn":"3.28\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"66.24","rise":"-0.93%","time":"05\/13","volumn":"2.02\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"66.38","rise":"-0.72%","time":"05\/14","volumn":"2.29\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"65.51","rise":"-2.02%","time":"05\/15","volumn":"2.83\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"64.97","rise":"-2.83%","time":"05\/16","volumn":"2.85\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"67.10","rise":"0.36%","time":"05\/19","volumn":"4.32\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"63.38","rise":"-5.20%","time":"05\/20","volumn":"7.60\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"62.25","rise":"-6.90%","time":"05\/21","volumn":"3.80\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"61.06","rise":"-8.67%","time":"05\/22","volumn":"3.97\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"62.33","rise":"-6.78%","time":"05\/23","volumn":"3.00\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"61.75","rise":"-7.64%","time":"05\/27","volumn":"2.09\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"63.17","rise":"-5.52%","time":"05\/28","volumn":"1.67\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"64.56","rise":"-3.44%","time":"05\/29","volumn":"2.83\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"62.65","rise":"-6.30%","time":"05\/30","volumn":"2.15\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"63.65","rise":"-4.80%","time":"06\/02","volumn":"1.15\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"63.05","rise":"-5.70%","time":"06\/03","volumn":"2.28\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"61.63","rise":"-7.82%","time":"06\/04","volumn":"3.24\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"61.98","rise":"-7.30%","time":"06\/05","volumn":"3.80\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"60.61","rise":"-9.35%","time":"06\/06","volumn":"3.42\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"62.36","rise":"-6.73%","time":"06\/09","volumn":"1.91\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"61.96","rise":"-7.33%","time":"06\/10","volumn":"2.11\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"61.26","rise":"-8.38%","time":"06\/11","volumn":"1.61\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"60.92","rise":"-8.88%","time":"06\/12","volumn":"2.01\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"59.98","rise":"-10.29%","time":"06\/13","volumn":"2.86\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"60.45","rise":"-9.59%","time":"06\/16","volumn":"1.39\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"60.67","rise":"-9.26%","time":"06\/17","volumn":"2.77\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"56.54","rise":"-15.44%","time":"06\/18","volumn":"6.98\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"55.85","rise":"-16.47%","time":"06\/20","volumn":"5.51\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"57.61","rise":"-13.83%","time":"06\/23","volumn":"3.87\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"58.89","rise":"-11.92%","time":"06\/24","volumn":"3.95\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"59.37","rise":"-11.20%","time":"06\/25","volumn":"3.62\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"58.70","rise":"-12.20%","time":"06\/26","volumn":"1.62\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"58.67","rise":"-12.25%","time":"06\/27","volumn":"8740.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"58.64","rise":"-12.29%","time":"06\/30","volumn":"1.96\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"58.97","rise":"-11.80%","time":"07\/01","volumn":"2.07\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"59.12","rise":"-11.58%","time":"07\/02","volumn":"1.33\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"58.74","rise":"-12.14%","time":"07\/03","volumn":"9203.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"61.46","rise":"-8.08%","time":"07\/07","volumn":"3.61\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"60.54","rise":"-9.45%","time":"07\/08","volumn":"2.30\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"61.35","rise":"-8.24%","time":"07\/09","volumn":"4.10\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"61.87","rise":"-7.46%","time":"07\/10","volumn":"1.82\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"61.92","rise":"-7.39%","time":"07\/11","volumn":"1.73\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"61.66","rise":"-7.78%","time":"07\/14","volumn":"1.63\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"63.09","rise":"-5.64%","time":"07\/15","volumn":"5.41\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"63.03","rise":"-5.73%","time":"07\/16","volumn":"3.14\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"62.32","rise":"-6.79%","time":"07\/17","volumn":"2.58\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"63.61","rise":"-4.86%","time":"07\/18","volumn":"4.39\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"63.37","rise":"-5.22%","time":"07\/21","volumn":"1.40\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"63.30","rise":"-5.32%","time":"07\/22","volumn":"1.36\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"64.56","rise":"-3.44%","time":"07\/23","volumn":"1.76\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"64.54","rise":"-3.47%","time":"07\/24","volumn":"1.36\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"64.43","rise":"-3.63%","time":"07\/25","volumn":"9261.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"63.50","rise":"-5.03%","time":"07\/28","volumn":"2.16\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"63.13","rise":"-5.58%","time":"07\/29","volumn":"1.55\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"61.75","rise":"-7.64%","time":"07\/30","volumn":"2.34\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"61.94","rise":"-7.36%","time":"07\/31","volumn":"1.43\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"60.63","rise":"-9.32%","time":"08\/01","volumn":"2.20\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"62.06","rise":"-7.18%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"61.17","rise":"-8.51%","time":"08\/05","volumn":"1.11\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"61.90","rise":"-7.42%","time":"08\/06","volumn":"1.41\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"62.16","rise":"-7.03%","time":"08\/07","volumn":"1.85\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"58.80","rise":"-12.06%","time":"08\/08","volumn":"7.01\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"59.48","rise":"-11.04%","time":"08\/11","volumn":"4.23\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"59.34","rise":"-11.25%","time":"08\/12","volumn":"4.31\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"61.86","rise":"-7.48%","time":"08\/13","volumn":"4.73\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"60.31","rise":"-9.80%","time":"08\/14","volumn":"3.60\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"62.37","rise":"-6.72%","time":"08\/15","volumn":"3.54\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"62.95","rise":"-5.85%","time":"08\/18","volumn":"3.84\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"64.86","rise":"-2.99%","time":"08\/19","volumn":"4.32\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"63.18","rise":"-5.50%","time":"08\/20","volumn":"2.38\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"63.62","rise":"-4.85%","time":"08\/21","volumn":"1.98\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"64.92","rise":"-2.90%","time":"08\/22","volumn":"2.75\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"65.93","rise":"-1.39%","time":"08\/25","volumn":"2.43\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"64.93","rise":"-2.89%","time":"08\/26","volumn":"2.17\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"65.29","rise":"-2.35%","time":"08\/27","volumn":"2.91\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"75.03","rise":"12.22%","time":"08\/28","volumn":"8.97\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"73.75","rise":"10.31%","time":"08\/29","volumn":"3.98\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"71.59","rise":"7.07%","time":"09\/02","volumn":"4.09\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"71.23","rise":"6.54%","time":"09\/03","volumn":"2.87\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"72.99","rise":"9.17%","time":"09\/04","volumn":"3.73\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"72.75","rise":"8.81%","time":"09\/05","volumn":"2.92\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"73.03","rise":"9.23%","time":"09\/08","volumn":"2.20\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"72.40","rise":"8.29%","time":"09\/09","volumn":"2.80\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"72.50","rise":"8.44%","time":"09\/10","volumn":"2.17\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"74.83","rise":"11.92%","time":"09\/11","volumn":"3.01\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"73.87","rise":"10.48%","time":"09\/12","volumn":"1.37\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"74.12","rise":"10.86%","time":"09\/15","volumn":"1.84\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"76.58","rise":"14.54%","time":"09\/16","volumn":"4.32\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"76.79","rise":"14.85%","time":"09\/17","volumn":"4.75\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"78.15","rise":"16.89%","time":"09\/18","volumn":"4.13\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"78.52","rise":"17.44%","time":"09\/19","volumn":"2.71\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"77.82","rise":"16.39%","time":"09\/22","volumn":"2.15\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"76.71","rise":"14.73%","time":"09\/23","volumn":"2.63\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"76.55","rise":"14.49%","time":"09\/24","volumn":"3.15\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"75.71","rise":"13.24%","time":"09\/25","volumn":"1.83\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"75.92","rise":"13.55%","time":"09\/26","volumn":"2.31\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"76.14","rise":"13.88%","time":"09\/29","volumn":"1.38\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"75.20","rise":"12.47%","time":"09\/30","volumn":"1.90\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"74.94","rise":"12.08%","time":"10\/01","volumn":"2.33\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"75.18","rise":"12.44%","time":"10\/02","volumn":"1.55\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"73.32","rise":"9.66%","time":"10\/03","volumn":"1.27\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"71.39","rise":"6.78%","time":"10\/06","volumn":"1.80\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"71.62","rise":"7.12%","time":"10\/07","volumn":"1.04\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"71.55","rise":"7.01%","time":"10\/08","volumn":"1.73\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"71.11","rise":"6.36%","time":"10\/09","volumn":"2.05\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"70.08","rise":"4.82%","time":"10\/10","volumn":"4.21\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"70.75","rise":"5.82%","time":"10\/13","volumn":"1.65\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"70.16","rise":"4.94%","time":"10\/14","volumn":"2.06\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"69.81","rise":"4.41%","time":"10\/15","volumn":"1.55\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"70.19","rise":"4.98%","time":"10\/16","volumn":"1.16\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"70.14","rise":"4.91%","time":"10\/17","volumn":"2.07\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"71.38","rise":"6.76%","time":"10\/20","volumn":"8195.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"71.35","rise":"6.72%","time":"10\/21","volumn":"1.90\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"70.77","rise":"5.84%","time":"10\/22","volumn":"9570.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"71.08","rise":"6.31%","time":"10\/23","volumn":"9784.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"72.79","rise":"8.87%","time":"10\/24","volumn":"1.01\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"73.67","rise":"10.18%","time":"10\/27","volumn":"1.12\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"72.36","rise":"8.23%","time":"10\/28","volumn":"1.27\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"72.47","rise":"8.39%","time":"10\/29","volumn":"1.11\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"70.55","rise":"5.52%","time":"10\/30","volumn":"1.31\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"70.65","rise":"5.67%","time":"10\/31","volumn":"7107.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"71.50","rise":"6.94%","time":"11\/03","volumn":"7354.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"70.03","rise":"4.73%","time":"11\/04","volumn":"1.24\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"70.49","rise":"5.43%","time":"11\/05","volumn":"8896.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"69.98","rise":"4.67%","time":"11\/06","volumn":"1.40\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"70.27","rise":"5.10%","time":"11\/07","volumn":"1.59\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"73.61","rise":"10.10%","time":"11\/10","volumn":"2.59\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"73.87","rise":"10.48%","time":"11\/11","volumn":"1.44\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"74.59","rise":"11.56%","time":"11\/12","volumn":"1.43\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"74.52","rise":"11.46%","time":"11\/13","volumn":"2.24\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"72.03","rise":"7.73%","time":"11\/14","volumn":"2.04\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"70.89","rise":"6.03%","time":"11\/17","volumn":"1.51\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"72.44","rise":"8.35%","time":"11\/18","volumn":"2.79\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"72.45","rise":"8.36%","time":"11\/19","volumn":"2.61\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"69.81","rise":"4.41%","time":"11\/20","volumn":"3.31\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"69.85","rise":"4.47%","time":"11\/21","volumn":"4.09\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"70.19","rise":"4.98%","time":"11\/24","volumn":"3.35\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"70.30","rise":"5.15%","time":"11\/25","volumn":"1.51\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"69.72","rise":"4.28%","time":"11\/26","volumn":"2.12\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"69.92","rise":"4.58%","time":"11\/28","volumn":"1.90\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"70.28","rise":"5.12%","time":"12\/01","volumn":"1.73\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"70.19","rise":"4.98%","time":"12\/02","volumn":"1.61\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"70.72","rise":"5.77%","time":"12\/03","volumn":"1.93\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"71.12","rise":"6.37%","time":"12\/04","volumn":"8185.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"71.75","rise":"7.31%","time":"12\/05","volumn":"1.16\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"70.15","rise":"4.92%","time":"12\/08","volumn":"2.23\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"70.12","rise":"4.88%","time":"12\/09","volumn":"2.85\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"70.83","rise":"5.94%","time":"12\/10","volumn":"1.24\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"70.13","rise":"4.89%","time":"12\/11","volumn":"1.43\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"70.80","rise":"5.89%","time":"12\/12","volumn":"1.37\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"71.39","rise":"6.78%","time":"12\/15","volumn":"1.35\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.89","rise":"6.03%","time":"12\/16","volumn":"8946.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"71.84","rise":"7.45%","time":"12\/17","volumn":"3.03\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"71.25","rise":"6.57%","time":"12\/18","volumn":"8527.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"72.22","rise":"8.02%","time":"12\/19","volumn":"1.57\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"73.76","rise":"10.32%","time":"12\/22","volumn":"1.54\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"8.41%","time":"12\/23","volumn":"1.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"72.24","rise":"8.05%","time":"12\/24","volumn":"7898.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"72.50","rise":"8.44%","time":"12\/26","volumn":"3427.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"72.61","rise":"8.60%","time":"12\/29","volumn":"6146.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"8.17%","time":"12\/30","volumn":"8353.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"71.91","rise":"7.55%","time":"12\/31","volumn":"9582.00"}],"points":"240"}}