{"amount":"10.86\u4ebf","changeAmount":"-0.02","close":"247.74","currentPrice":"247.72","currenttime":"2026-01-17 03:54:00","e":{"@attributes":{"datetime":"2026-01-17 03:54:00","e1":"247.72","e2":"-0.02","e3":"(-0.01%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/12","01\/13","01\/14","01\/15","01\/16"]},"cy":{"o":["248.50","244.87","241.25","237.62","233.99"]},"cyrate":{"o":["6.13%","4.58%","3.03%","1.49%","-0.06%"]},"p":[{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.14","rise":"0","time":"02:35","volumn":"579.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.19","rise":"0.02%","time":"02:40","volumn":"543.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.43","rise":"0.12%","time":"02:45","volumn":"738.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.59","rise":"0.19%","time":"02:50","volumn":"726.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.53","rise":"0.17%","time":"02:55","volumn":"581.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.35","rise":"0.09%","time":"03:00","volumn":"652.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.55","rise":"0.18%","time":"03:05","volumn":"606.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.52","rise":"0.16%","time":"03:10","volumn":"610.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.32","rise":"0.08%","time":"03:15","volumn":"516.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.54","rise":"0.17%","time":"03:20","volumn":"571.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.51","rise":"0.16%","time":"03:25","volumn":"665.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.74","rise":"0.26%","time":"03:30","volumn":"817.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"235.12","rise":"0.42%","time":"03:35","volumn":"2724.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.75","rise":"0.26%","time":"03:40","volumn":"1086.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.44","rise":"0.13%","time":"03:45","volumn":"910.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"233.99","rise":"-0.06%","time":"03:50","volumn":"1372.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.51","rise":"0.16%","time":"03:55","volumn":"1448.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"234.53","rise":"0.17%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"234.49","rise":"0.15%","time":"21:35","volumn":"2567.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"235.23","rise":"0.47%","time":"21:40","volumn":"1751.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.09","rise":"0.83%","time":"21:45","volumn":"2820.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"235.95","rise":"0.77%","time":"21:50","volumn":"1392.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.25","rise":"0.90%","time":"21:55","volumn":"1586.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.43","rise":"0.98%","time":"22:00","volumn":"1036.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.10","rise":"0.84%","time":"22:05","volumn":"1261.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"235.55","rise":"0.60%","time":"22:10","volumn":"908.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.00","rise":"0.79%","time":"22:15","volumn":"827.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"235.93","rise":"0.76%","time":"22:20","volumn":"461.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.39","rise":"0.96%","time":"22:25","volumn":"1177.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.24","rise":"0.90%","time":"22:30","volumn":"742.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.35","rise":"0.94%","time":"22:35","volumn":"675.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.55","rise":"1.03%","time":"22:40","volumn":"819.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"236.88","rise":"1.17%","time":"22:45","volumn":"391.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.42","rise":"1.40%","time":"22:50","volumn":"1304.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.22","rise":"1.32%","time":"22:55","volumn":"839.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.96","rise":"1.63%","time":"23:00","volumn":"776.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"238.06","rise":"1.67%","time":"23:05","volumn":"1031.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.93","rise":"1.62%","time":"23:10","volumn":"698.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.70","rise":"1.52%","time":"23:15","volumn":"478.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.54","rise":"1.45%","time":"23:20","volumn":"447.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.00","rise":"1.22%","time":"23:25","volumn":"469.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.04","rise":"1.24%","time":"23:30","volumn":"609.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.31","rise":"1.35%","time":"23:35","volumn":"582.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.51","rise":"1.44%","time":"23:40","volumn":"617.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.89","rise":"1.60%","time":"23:45","volumn":"706.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.80","rise":"1.56%","time":"23:50","volumn":"440.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"237.66","rise":"1.51%","time":"23:55","volumn":"443.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.62","rise":"1.49%","time":"00:00","volumn":"429.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.66","rise":"1.50%","time":"00:05","volumn":"554.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.59","rise":"1.47%","time":"00:10","volumn":"400.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.49","rise":"1.43%","time":"00:15","volumn":"232.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.35","rise":"1.37%","time":"00:20","volumn":"291.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.30","rise":"1.35%","time":"00:25","volumn":"184.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.03","rise":"1.23%","time":"00:30","volumn":"381.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.04","rise":"1.24%","time":"00:35","volumn":"363.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.13","rise":"1.28%","time":"00:40","volumn":"250.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.22","rise":"1.32%","time":"00:45","volumn":"220.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.44","rise":"1.41%","time":"00:50","volumn":"218.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.75","rise":"1.54%","time":"00:55","volumn":"259.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.38","rise":"1.38%","time":"01:00","volumn":"704.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.72","rise":"1.53%","time":"01:05","volumn":"690.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.61","rise":"1.48%","time":"01:10","volumn":"544.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.70","rise":"1.52%","time":"01:15","volumn":"501.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.76","rise":"1.55%","time":"01:20","volumn":"1103.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"237.94","rise":"1.62%","time":"01:25","volumn":"438.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.10","rise":"1.69%","time":"01:30","volumn":"780.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.11","rise":"1.70%","time":"01:35","volumn":"489.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.18","rise":"1.73%","time":"01:40","volumn":"422.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.53","rise":"1.88%","time":"01:45","volumn":"651.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.69","rise":"1.94%","time":"01:50","volumn":"1263.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.69","rise":"1.94%","time":"01:55","volumn":"445.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.00","rise":"2.08%","time":"02:00","volumn":"1105.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.21","rise":"2.17%","time":"02:05","volumn":"767.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.21","rise":"2.16%","time":"02:10","volumn":"820.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.31","rise":"2.21%","time":"02:15","volumn":"545.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.10","rise":"2.12%","time":"02:20","volumn":"748.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.75","rise":"1.97%","time":"02:25","volumn":"815.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.74","rise":"1.96%","time":"02:30","volumn":"459.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.66","rise":"1.93%","time":"02:35","volumn":"425.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.54","rise":"1.88%","time":"02:40","volumn":"609.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.69","rise":"1.94%","time":"02:45","volumn":"558.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.49","rise":"1.86%","time":"02:50","volumn":"455.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.88","rise":"2.02%","time":"02:55","volumn":"5091.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.00","rise":"2.08%","time":"03:00","volumn":"1268.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.23","rise":"2.17%","time":"03:05","volumn":"990.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.48","rise":"2.28%","time":"03:10","volumn":"485.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"238.88","rise":"2.03%","time":"03:15","volumn":"772.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.03","rise":"2.09%","time":"03:20","volumn":"1469.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.23","rise":"2.17%","time":"03:25","volumn":"485.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.30","rise":"2.20%","time":"03:30","volumn":"727.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.55","rise":"2.31%","time":"03:35","volumn":"752.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.64","rise":"2.35%","time":"03:40","volumn":"933.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.73","rise":"2.39%","time":"03:45","volumn":"1971.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.55","rise":"2.31%","time":"03:50","volumn":"1563.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.55","rise":"2.31%","time":"03:55","volumn":"2024.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"239.81","rise":"2.42%","time":"04:00","volumn":"1.37\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.71","rise":"4.09%","time":"21:35","volumn":"7367.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.70","rise":"4.08%","time":"21:40","volumn":"5618.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.13","rise":"4.27%","time":"21:45","volumn":"2784.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.30","rise":"4.34%","time":"21:50","volumn":"2717.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.60","rise":"4.04%","time":"21:55","volumn":"2232.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.30","rise":"3.91%","time":"22:00","volumn":"1305.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.13","rise":"3.84%","time":"22:05","volumn":"1760.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.44","rise":"3.97%","time":"22:10","volumn":"1196.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.50","rise":"4.00%","time":"22:15","volumn":"1321.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.81","rise":"4.13%","time":"22:20","volumn":"1431.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.47","rise":"3.98%","time":"22:25","volumn":"785.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.34","rise":"3.93%","time":"22:30","volumn":"983.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.91","rise":"4.17%","time":"22:35","volumn":"956.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.78","rise":"4.55%","time":"22:40","volumn":"2185.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.29","rise":"4.34%","time":"22:45","volumn":"1037.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.79","rise":"4.12%","time":"22:50","volumn":"1160.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.86","rise":"4.58%","time":"22:55","volumn":"1346.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.66","rise":"4.92%","time":"23:00","volumn":"1995.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.01","rise":"4.64%","time":"23:05","volumn":"1390.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.79","rise":"4.55%","time":"23:10","volumn":"861.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.79","rise":"4.55%","time":"23:15","volumn":"691.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.19","rise":"4.72%","time":"23:20","volumn":"1518.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.39","rise":"4.80%","time":"23:25","volumn":"1127.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.40","rise":"4.81%","time":"23:30","volumn":"885.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.87","rise":"5.01%","time":"23:35","volumn":"1087.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.85","rise":"5.00%","time":"23:40","volumn":"1484.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.50","rise":"5.28%","time":"23:45","volumn":"2368.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.56","rise":"5.30%","time":"23:50","volumn":"1247.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.71","rise":"5.37%","time":"23:55","volumn":"1616.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.40","rise":"5.24%","time":"00:00","volumn":"1058.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.27","rise":"5.18%","time":"00:05","volumn":"1029.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.17","rise":"5.14%","time":"00:10","volumn":"1126.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.79","rise":"5.40%","time":"00:15","volumn":"1238.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.46","rise":"5.26%","time":"00:20","volumn":"1402.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"247.35","rise":"5.64%","time":"00:25","volumn":"1533.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"247.28","rise":"5.61%","time":"00:30","volumn":"954.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"247.07","rise":"5.52%","time":"00:35","volumn":"1040.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"247.25","rise":"5.60%","time":"00:40","volumn":"809.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.05","rise":"5.09%","time":"00:45","volumn":"1235.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.62","rise":"4.91%","time":"00:50","volumn":"1287.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.31","rise":"4.77%","time":"00:55","volumn":"1158.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.59","rise":"4.89%","time":"01:00","volumn":"1356.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.17","rise":"4.71%","time":"01:05","volumn":"1069.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.39","rise":"4.80%","time":"01:10","volumn":"787.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.43","rise":"4.82%","time":"01:15","volumn":"1147.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.09","rise":"4.68%","time":"01:20","volumn":"522.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.47","rise":"4.84%","time":"01:25","volumn":"669.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.75","rise":"4.96%","time":"01:30","volumn":"963.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.68","rise":"4.93%","time":"01:35","volumn":"620.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.04","rise":"5.08%","time":"01:40","volumn":"475.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.35","rise":"5.21%","time":"01:45","volumn":"695.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.76","rise":"4.96%","time":"01:50","volumn":"979.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.88","rise":"5.02%","time":"01:55","volumn":"523.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.00","rise":"5.07%","time":"02:00","volumn":"797.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.64","rise":"4.91%","time":"02:05","volumn":"549.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.07","rise":"5.10%","time":"02:10","volumn":"678.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.17","rise":"5.14%","time":"02:15","volumn":"528.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.09","rise":"5.11%","time":"02:20","volumn":"1538.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.00","rise":"5.07%","time":"02:25","volumn":"678.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.94","rise":"5.04%","time":"02:30","volumn":"694.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.40","rise":"5.23%","time":"02:35","volumn":"731.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"246.10","rise":"5.11%","time":"02:40","volumn":"788.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.72","rise":"4.95%","time":"02:45","volumn":"568.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.34","rise":"4.78%","time":"02:50","volumn":"545.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.82","rise":"4.99%","time":"02:55","volumn":"659.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.90","rise":"5.02%","time":"03:00","volumn":"2171.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.31","rise":"4.77%","time":"03:05","volumn":"571.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.47","rise":"4.84%","time":"03:10","volumn":"731.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.59","rise":"4.89%","time":"03:15","volumn":"609.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.20","rise":"4.72%","time":"03:20","volumn":"987.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.09","rise":"4.68%","time":"03:25","volumn":"610.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.68","rise":"4.50%","time":"03:30","volumn":"1018.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.32","rise":"4.35%","time":"03:35","volumn":"1708.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.56","rise":"4.45%","time":"03:40","volumn":"1030.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.69","rise":"4.51%","time":"03:45","volumn":"1212.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.20","rise":"4.30%","time":"03:50","volumn":"2334.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.70","rise":"4.51%","time":"03:55","volumn":"2013.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.55","rise":"4.45%","time":"04:00","volumn":"1.34\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.98","rise":"3.35%","time":"21:35","volumn":"3026.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.96","rise":"3.34%","time":"21:40","volumn":"1521.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.76","rise":"2.83%","time":"21:45","volumn":"1936.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.24","rise":"3.46%","time":"21:50","volumn":"1887.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.74","rise":"3.25%","time":"21:55","volumn":"1336.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.94","rise":"2.91%","time":"22:00","volumn":"815.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.76","rise":"2.83%","time":"22:05","volumn":"1953.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.51","rise":"3.15%","time":"22:10","volumn":"975.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.00","rise":"2.93%","time":"22:15","volumn":"1322.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.34","rise":"2.65%","time":"22:20","volumn":"1128.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.36","rise":"2.66%","time":"22:25","volumn":"1122.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.44","rise":"2.69%","time":"22:30","volumn":"784.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.24","rise":"2.60%","time":"22:35","volumn":"1018.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.13","rise":"2.99%","time":"22:40","volumn":"1288.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.67","rise":"2.79%","time":"22:45","volumn":"623.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.04","rise":"2.95%","time":"22:50","volumn":"476.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.63","rise":"2.77%","time":"22:55","volumn":"849.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.22","rise":"3.02%","time":"23:00","volumn":"623.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.14","rise":"2.56%","time":"23:05","volumn":"577.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.44","rise":"2.69%","time":"23:10","volumn":"441.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.04","rise":"2.95%","time":"23:15","volumn":"613.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.33","rise":"3.07%","time":"23:20","volumn":"543.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.88","rise":"3.31%","time":"23:25","volumn":"959.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.46","rise":"3.13%","time":"23:30","volumn":"724.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.88","rise":"2.88%","time":"23:35","volumn":"527.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.44","rise":"2.69%","time":"23:40","volumn":"564.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.91","rise":"2.46%","time":"23:45","volumn":"803.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.08","rise":"2.54%","time":"23:50","volumn":"572.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.14","rise":"2.56%","time":"23:55","volumn":"496.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.92","rise":"2.47%","time":"00:00","volumn":"442.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.25","rise":"2.61%","time":"00:05","volumn":"738.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.47","rise":"2.70%","time":"00:10","volumn":"1031.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.84","rise":"2.86%","time":"00:15","volumn":"536.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.63","rise":"2.77%","time":"00:20","volumn":"1171.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.51","rise":"2.72%","time":"00:25","volumn":"1589.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.99","rise":"2.93%","time":"00:30","volumn":"375.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.27","rise":"2.62%","time":"00:35","volumn":"1138.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.26","rise":"2.61%","time":"00:40","volumn":"471.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.70","rise":"2.80%","time":"00:45","volumn":"329.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.73","rise":"2.81%","time":"00:50","volumn":"225.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.78","rise":"2.84%","time":"00:55","volumn":"462.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"240.67","rise":"2.79%","time":"01:00","volumn":"207.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.44","rise":"3.12%","time":"01:05","volumn":"442.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.72","rise":"3.24%","time":"01:10","volumn":"5828.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.54","rise":"3.16%","time":"01:15","volumn":"3172.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.51","rise":"3.15%","time":"01:20","volumn":"799.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.95","rise":"3.34%","time":"01:25","volumn":"490.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.79","rise":"3.27%","time":"01:30","volumn":"691.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.64","rise":"3.20%","time":"01:35","volumn":"355.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.81","rise":"3.28%","time":"01:40","volumn":"374.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.41","rise":"3.11%","time":"01:45","volumn":"397.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.50","rise":"3.14%","time":"01:50","volumn":"403.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.62","rise":"3.19%","time":"01:55","volumn":"890.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.93","rise":"3.33%","time":"02:00","volumn":"697.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.90","rise":"3.31%","time":"02:05","volumn":"208.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.96","rise":"3.34%","time":"02:10","volumn":"477.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.94","rise":"3.33%","time":"02:15","volumn":"361.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.03","rise":"3.37%","time":"02:20","volumn":"535.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.14","rise":"3.42%","time":"02:25","volumn":"396.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.99","rise":"3.35%","time":"02:30","volumn":"422.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.58","rise":"3.18%","time":"02:35","volumn":"554.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.81","rise":"3.28%","time":"02:40","volumn":"397.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.89","rise":"3.31%","time":"02:45","volumn":"578.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.13","rise":"3.41%","time":"02:50","volumn":"311.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.95","rise":"3.34%","time":"02:55","volumn":"338.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.03","rise":"3.37%","time":"03:00","volumn":"552.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.18","rise":"3.43%","time":"03:05","volumn":"559.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.55","rise":"3.59%","time":"03:10","volumn":"491.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.40","rise":"3.53%","time":"03:15","volumn":"481.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.64","rise":"3.63%","time":"03:20","volumn":"787.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.36","rise":"3.51%","time":"03:25","volumn":"357.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.22","rise":"3.45%","time":"03:30","volumn":"607.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.16","rise":"3.43%","time":"03:35","volumn":"775.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.21","rise":"3.45%","time":"03:40","volumn":"701.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.04","rise":"3.37%","time":"03:45","volumn":"680.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"241.65","rise":"3.21%","time":"03:50","volumn":"1076.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.20","rise":"3.44%","time":"03:55","volumn":"1042.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"242.61","rise":"3.62%","time":"04:00","volumn":"1.29\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"245.02","rise":"4.65%","time":"21:35","volumn":"2374.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"245.66","rise":"4.92%","time":"21:40","volumn":"1549.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"245.50","rise":"4.85%","time":"21:45","volumn":"1323.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.43","rise":"5.25%","time":"21:50","volumn":"1088.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.17","rise":"5.14%","time":"21:55","volumn":"685.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.48","rise":"5.27%","time":"22:00","volumn":"1505.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.70","rise":"5.79%","time":"22:05","volumn":"2171.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"248.50","rise":"6.13%","time":"22:10","volumn":"2093.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"248.43","rise":"6.10%","time":"22:15","volumn":"1478.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"248.04","rise":"5.94%","time":"22:20","volumn":"1458.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"248.14","rise":"5.98%","time":"22:25","volumn":"1467.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.27","rise":"5.61%","time":"22:30","volumn":"847.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.25","rise":"5.17%","time":"22:35","volumn":"1128.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.58","rise":"5.31%","time":"22:40","volumn":"874.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.62","rise":"5.33%","time":"22:45","volumn":"787.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.55","rise":"5.30%","time":"22:50","volumn":"909.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.50","rise":"5.28%","time":"22:55","volumn":"464.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.90","rise":"5.45%","time":"23:00","volumn":"620.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.35","rise":"5.64%","time":"23:05","volumn":"455.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.12","rise":"5.54%","time":"23:10","volumn":"510.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.24","rise":"5.59%","time":"23:15","volumn":"431.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.53","rise":"5.72%","time":"23:20","volumn":"504.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.27","rise":"5.61%","time":"23:25","volumn":"424.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.32","rise":"5.63%","time":"23:30","volumn":"582.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.25","rise":"5.60%","time":"23:35","volumn":"409.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.44","rise":"5.68%","time":"23:40","volumn":"658.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.16","rise":"5.56%","time":"23:45","volumn":"313.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.93","rise":"5.46%","time":"23:50","volumn":"508.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"246.93","rise":"5.46%","time":"23:55","volumn":"387.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.83","rise":"5.42%","time":"00:00","volumn":"412.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.44","rise":"5.25%","time":"00:05","volumn":"571.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.65","rise":"5.34%","time":"00:10","volumn":"269.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.71","rise":"5.37%","time":"00:15","volumn":"387.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.03","rise":"5.51%","time":"00:20","volumn":"353.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.04","rise":"5.51%","time":"00:25","volumn":"303.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.00","rise":"5.49%","time":"00:30","volumn":"293.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.19","rise":"5.57%","time":"00:35","volumn":"282.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.08","rise":"5.53%","time":"00:40","volumn":"313.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.07","rise":"5.52%","time":"00:45","volumn":"304.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.00","rise":"5.49%","time":"00:50","volumn":"263.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.99","rise":"5.49%","time":"00:55","volumn":"387.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.28","rise":"5.61%","time":"01:00","volumn":"483.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.68","rise":"5.78%","time":"01:05","volumn":"706.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.58","rise":"5.74%","time":"01:10","volumn":"344.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.29","rise":"5.62%","time":"01:15","volumn":"456.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.29","rise":"5.62%","time":"01:20","volumn":"470.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.60","rise":"5.75%","time":"01:25","volumn":"287.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.79","rise":"5.83%","time":"01:30","volumn":"573.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.90","rise":"5.87%","time":"01:35","volumn":"300.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.84","rise":"5.85%","time":"01:40","volumn":"516.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.92","rise":"5.88%","time":"01:45","volumn":"433.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.61","rise":"5.75%","time":"01:50","volumn":"2357.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.44","rise":"5.68%","time":"01:55","volumn":"656.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.80","rise":"5.83%","time":"02:00","volumn":"722.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.47","rise":"5.69%","time":"02:05","volumn":"706.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.50","rise":"5.71%","time":"02:10","volumn":"413.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.65","rise":"5.77%","time":"02:15","volumn":"239.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.63","rise":"5.76%","time":"02:20","volumn":"310.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.66","rise":"5.77%","time":"02:25","volumn":"245.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.57","rise":"5.74%","time":"02:30","volumn":"430.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.50","rise":"5.71%","time":"02:35","volumn":"583.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.47","rise":"5.70%","time":"02:40","volumn":"637.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.65","rise":"5.77%","time":"02:45","volumn":"415.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.77","rise":"5.82%","time":"02:50","volumn":"365.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.65","rise":"5.77%","time":"02:55","volumn":"727.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.91","rise":"5.88%","time":"03:00","volumn":"506.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.92","rise":"5.89%","time":"03:05","volumn":"590.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"248.34","rise":"6.06%","time":"03:10","volumn":"1202.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"248.04","rise":"5.94%","time":"03:15","volumn":"414.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"248.35","rise":"6.07%","time":"03:20","volumn":"1024.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.93","rise":"5.89%","time":"03:25","volumn":"909.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.60","rise":"5.75%","time":"03:30","volumn":"606.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.75","rise":"5.81%","time":"03:35","volumn":"735.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.89","rise":"5.87%","time":"03:40","volumn":"430.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.49","rise":"5.70%","time":"03:45","volumn":"890.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.61","rise":"5.75%","time":"03:50","volumn":"944.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.95","rise":"5.90%","time":"03:55","volumn":"1127.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.74","rise":"5.81%","time":"04:00","volumn":"9282.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"493.88","ratio":"-0.09%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"692.36","ratio":"0.02%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"621.62","ratio":"-0.02%"}],"marketCapitalization":"1882.91\u4ebf","maxPrice":"248.14","minPrice":"244.96","monthlyTendency":{"cx":{"o":["2025\/12\/17","2026\/01\/15"]},"cy":{"o":["247.74","237.40","227.05","216.71","206.36"]},"cyrate":{"o":["20.05%","15.27%","10.49%","5.71%","0.93%"]},"p":[{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"206.36","rise":"0","time":"12\/17","volumn":"5.99\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"208.27","rise":"0.93%","time":"12\/18","volumn":"4.55\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"214.08","rise":"3.74%","time":"12\/19","volumn":"14.70\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"216.84","rise":"5.08%","time":"12\/22","volumn":"5.45\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"216.85","rise":"5.08%","time":"12\/23","volumn":"4.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"218.16","rise":"5.72%","time":"12\/24","volumn":"2.94\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"216.44","rise":"4.88%","time":"12\/26","volumn":"2.76\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"217.25","rise":"5.28%","time":"12\/29","volumn":"5.28\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"218.50","rise":"5.88%","time":"12\/30","volumn":"5.65\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"217.12","rise":"5.21%","time":"12\/31","volumn":"5.52\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"227.77","rise":"10.38%","time":"01\/02","volumn":"11.23\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"228.13","rise":"10.55%","time":"01\/05","volumn":"8.25\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"229.84","rise":"11.38%","time":"01\/06","volumn":"6.70\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"228.12","rise":"10.54%","time":"01\/07","volumn":"9.68\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"227.38","rise":"10.19%","time":"01\/08","volumn":"7.12\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"234.53","rise":"13.65%","time":"01\/09","volumn":"8.62\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"239.81","rise":"16.21%","time":"01\/12","volumn":"7.89\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.55","rise":"18.51%","time":"01\/13","volumn":"11.46\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.61","rise":"17.57%","time":"01\/14","volumn":"7.74\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.74","rise":"20.05%","time":"01\/15","volumn":"6.51\u4e07"}],"points":"20"},"open":"247.75","priceChangeRatio":"-0.01%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u6ce2\u97f3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["248.14","247.37","246.60","245.83","245.06"]},"cyrate":{"o":["0.16%","-0.15%","-0.46%","-0.77%","-1.08%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.90","rise":"0.06%","time":"21:31","volumn":"5043.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.63","rise":"-0.04%","time":"21:32","volumn":"5269.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.80","rise":"-0.38%","time":"21:33","volumn":"5606.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.34","rise":"-0.16%","time":"21:34","volumn":"5880.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.50","rise":"-0.50%","time":"21:35","volumn":"6194.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.55","rise":"-0.48%","time":"21:36","volumn":"6458.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.76","rise":"-0.40%","time":"21:37","volumn":"6623.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.64","rise":"-0.44%","time":"21:38","volumn":"6686.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.41","rise":"-0.54%","time":"21:39","volumn":"6879.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.42","rise":"-0.53%","time":"21:40","volumn":"6923.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.25","rise":"-0.60%","time":"21:41","volumn":"7169.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.79","rise":"-0.79%","time":"21:42","volumn":"7381.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.79","rise":"-0.79%","time":"21:43","volumn":"7567.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.35","rise":"-0.96%","time":"21:44","volumn":"8029.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.41","rise":"-0.94%","time":"21:45","volumn":"8318.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.02","rise":"-0.69%","time":"21:46","volumn":"8540.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.09","rise":"-0.67%","time":"21:47","volumn":"8688.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.02","rise":"-0.69%","time":"21:48","volumn":"8956.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.36","rise":"-0.56%","time":"21:49","volumn":"9086.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.44","rise":"-0.53%","time":"21:50","volumn":"9198.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.94","rise":"-0.72%","time":"21:51","volumn":"9408.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.76","rise":"-0.80%","time":"21:52","volumn":"9578.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.97","rise":"-0.71%","time":"21:53","volumn":"9665.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.96","rise":"-0.72%","time":"21:54","volumn":"9807.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.73","rise":"-0.81%","time":"21:55","volumn":"9898.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.59","rise":"-0.87%","time":"21:56","volumn":"1.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.68","rise":"-0.83%","time":"21:57","volumn":"1.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.53","rise":"-0.89%","time":"21:58","volumn":"1.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.67","rise":"-0.84%","time":"21:59","volumn":"1.03\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.59","rise":"-0.87%","time":"22:00","volumn":"1.05\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.38","rise":"-0.95%","time":"22:01","volumn":"1.06\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.16","rise":"-1.04%","time":"22:02","volumn":"1.08\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.26","rise":"-1.00%","time":"22:03","volumn":"1.11\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.13","rise":"-1.05%","time":"22:04","volumn":"1.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.06","rise":"-1.08%","time":"22:05","volumn":"1.15\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.61","rise":"-0.86%","time":"22:06","volumn":"1.17\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.83","rise":"-0.77%","time":"22:07","volumn":"1.19\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.09","rise":"-0.66%","time":"22:08","volumn":"1.20\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.45","rise":"-0.52%","time":"22:09","volumn":"1.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.52","rise":"-0.49%","time":"22:10","volumn":"1.25\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.72","rise":"-0.41%","time":"22:11","volumn":"1.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.87","rise":"-0.35%","time":"22:12","volumn":"1.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.65","rise":"-0.44%","time":"22:13","volumn":"1.32\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.55","rise":"-0.48%","time":"22:14","volumn":"1.33\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.52","rise":"-0.49%","time":"22:15","volumn":"1.34\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.33","rise":"-0.57%","time":"22:16","volumn":"1.35\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.09","rise":"-0.66%","time":"22:17","volumn":"1.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.18","rise":"-0.63%","time":"22:18","volumn":"1.37\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.38","rise":"-0.55%","time":"22:19","volumn":"1.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.30","rise":"-0.58%","time":"22:20","volumn":"1.39\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.50","rise":"-0.50%","time":"22:21","volumn":"1.39\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.67","rise":"-0.43%","time":"22:22","volumn":"1.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.48","rise":"-0.51%","time":"22:23","volumn":"1.41\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.73","rise":"-0.41%","time":"22:24","volumn":"1.42\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.66","rise":"-0.43%","time":"22:25","volumn":"1.43\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.38","rise":"-0.55%","time":"22:26","volumn":"1.43\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.47","rise":"-0.51%","time":"22:27","volumn":"1.45\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.57","rise":"-0.47%","time":"22:28","volumn":"1.45\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.55","rise":"-0.48%","time":"22:29","volumn":"1.46\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.47","rise":"-0.51%","time":"22:30","volumn":"1.47\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.45","rise":"-0.52%","time":"22:31","volumn":"1.47\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.32","rise":"-0.57%","time":"22:32","volumn":"1.48\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.14","rise":"-0.64%","time":"22:33","volumn":"1.49\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.00","rise":"-0.70%","time":"22:34","volumn":"1.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.78","rise":"-0.79%","time":"22:35","volumn":"1.52\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.89","rise":"-0.75%","time":"22:36","volumn":"1.53\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.05","rise":"-0.68%","time":"22:37","volumn":"1.54\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.04","rise":"-0.69%","time":"22:38","volumn":"1.54\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.08","rise":"-0.67%","time":"22:39","volumn":"1.55\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.15","rise":"-0.64%","time":"22:40","volumn":"1.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.96","rise":"-0.72%","time":"22:41","volumn":"1.57\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.82","rise":"-0.78%","time":"22:42","volumn":"1.57\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.97","rise":"-0.71%","time":"22:43","volumn":"1.58\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.98","rise":"-0.71%","time":"22:44","volumn":"1.60\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.16","rise":"-0.64%","time":"22:45","volumn":"1.61\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.18","rise":"-0.63%","time":"22:46","volumn":"1.62\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.30","rise":"-0.58%","time":"22:47","volumn":"1.63\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.39","rise":"-0.54%","time":"22:48","volumn":"1.64\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.43","rise":"-0.53%","time":"22:49","volumn":"1.65\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.42","rise":"-0.53%","time":"22:50","volumn":"1.66\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.61","rise":"-0.46%","time":"22:51","volumn":"1.67\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.84","rise":"-0.36%","time":"22:52","volumn":"1.69\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.60","rise":"-0.46%","time":"22:53","volumn":"1.70\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.50","rise":"-0.50%","time":"22:54","volumn":"1.70\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.51","rise":"-0.49%","time":"22:55","volumn":"1.71\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.55","rise":"-0.48%","time":"22:56","volumn":"1.71\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.45","rise":"-0.52%","time":"22:57","volumn":"1.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.40","rise":"-0.54%","time":"22:58","volumn":"1.73\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.55","rise":"-0.48%","time":"22:59","volumn":"1.74\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.86","rise":"-0.36%","time":"23:00","volumn":"1.75\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"247.00","rise":"-0.30%","time":"23:01","volumn":"1.78\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.75","rise":"-0.40%","time":"23:02","volumn":"1.79\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.69","rise":"-0.42%","time":"23:03","volumn":"1.80\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.75","rise":"-0.40%","time":"23:04","volumn":"1.81\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.99","rise":"-0.30%","time":"23:05","volumn":"1.82\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.91","rise":"-0.34%","time":"23:06","volumn":"1.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.95","rise":"-0.32%","time":"23:07","volumn":"1.84\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.91","rise":"-0.34%","time":"23:08","volumn":"1.84\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.98","rise":"-0.30%","time":"23:09","volumn":"1.86\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.84","rise":"-0.37%","time":"23:10","volumn":"1.87\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.84","rise":"-0.36%","time":"23:11","volumn":"1.87\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.55","rise":"-0.48%","time":"23:12","volumn":"1.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.45","rise":"-0.52%","time":"23:13","volumn":"1.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.67","rise":"-0.43%","time":"23:14","volumn":"1.89\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.58","rise":"-0.47%","time":"23:15","volumn":"1.89\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.85","rise":"-0.36%","time":"23:16","volumn":"1.90\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.88","rise":"-0.35%","time":"23:17","volumn":"1.91\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.85","rise":"-0.36%","time":"23:18","volumn":"1.91\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.71","rise":"-0.42%","time":"23:19","volumn":"1.92\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.80","rise":"-0.38%","time":"23:20","volumn":"1.92\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.58","rise":"-0.47%","time":"23:21","volumn":"1.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.62","rise":"-0.45%","time":"23:22","volumn":"1.95\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.53","rise":"-0.49%","time":"23:23","volumn":"1.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.58","rise":"-0.47%","time":"23:24","volumn":"1.97\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.53","rise":"-0.49%","time":"23:25","volumn":"1.97\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.41","rise":"-0.54%","time":"23:26","volumn":"1.98\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.37","rise":"-0.56%","time":"23:27","volumn":"1.98\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.28","rise":"-0.59%","time":"23:28","volumn":"2.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.17","rise":"-0.63%","time":"23:29","volumn":"2.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"245.99","rise":"-0.71%","time":"23:30","volumn":"2.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.05","rise":"-0.68%","time":"23:31","volumn":"2.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.14","rise":"-0.65%","time":"23:32","volumn":"2.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.21","rise":"-0.62%","time":"23:33","volumn":"2.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.29","rise":"-0.59%","time":"23:34","volumn":"2.06\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.40","rise":"-0.54%","time":"23:35","volumn":"2.07\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.44","rise":"-0.52%","time":"23:36","volumn":"2.08\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.23","rise":"-0.61%","time":"23:37","volumn":"2.09\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.20","rise":"-0.62%","time":"23:38","volumn":"2.09\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.48","rise":"-0.51%","time":"23:39","volumn":"2.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.69","rise":"-0.43%","time":"23:40","volumn":"2.11\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.80","rise":"-0.38%","time":"23:41","volumn":"2.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.71","rise":"-0.42%","time":"23:42","volumn":"2.14\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.76","rise":"-0.40%","time":"23:43","volumn":"2.16\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.73","rise":"-0.41%","time":"23:44","volumn":"2.17\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.72","rise":"-0.41%","time":"23:45","volumn":"2.17\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.75","rise":"-0.40%","time":"23:46","volumn":"2.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.75","rise":"-0.40%","time":"23:47","volumn":"2.21\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.67","rise":"-0.43%","time":"23:48","volumn":"2.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.71","rise":"-0.42%","time":"23:49","volumn":"2.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.88","rise":"-0.35%","time":"23:50","volumn":"2.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.98","rise":"-0.31%","time":"23:51","volumn":"2.25\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.91","rise":"-0.34%","time":"23:52","volumn":"2.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.75","rise":"-0.40%","time":"23:53","volumn":"2.28\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.69","rise":"-0.42%","time":"23:54","volumn":"2.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.44","rise":"-0.52%","time":"23:55","volumn":"2.30\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.39","rise":"-0.54%","time":"23:56","volumn":"2.32\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.29","rise":"-0.59%","time":"23:57","volumn":"2.35\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.40","rise":"-0.54%","time":"23:58","volumn":"2.37\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"246.45","rise":"-0.52%","time":"23:59","volumn":"2.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.50","rise":"-0.50%","time":"00:00","volumn":"2.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.47","rise":"-0.51%","time":"00:01","volumn":"2.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.92","rise":"-0.33%","time":"00:02","volumn":"2.41\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.96","rise":"-0.32%","time":"00:03","volumn":"2.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"00:04","volumn":"2.43\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.04","rise":"-0.28%","time":"00:05","volumn":"2.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.11","rise":"-0.25%","time":"00:06","volumn":"2.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"00:07","volumn":"2.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.12","rise":"-0.25%","time":"00:08","volumn":"2.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.96","rise":"-0.31%","time":"00:09","volumn":"2.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.88","rise":"-0.35%","time":"00:10","volumn":"2.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.02","rise":"-0.29%","time":"00:11","volumn":"2.48\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.99","rise":"-0.30%","time":"00:12","volumn":"2.48\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.83","rise":"-0.37%","time":"00:13","volumn":"2.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.78","rise":"-0.39%","time":"00:14","volumn":"2.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.86","rise":"-0.35%","time":"00:15","volumn":"2.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.19","rise":"-0.22%","time":"00:16","volumn":"2.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.14","rise":"-0.24%","time":"00:17","volumn":"2.51\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.17","rise":"-0.23%","time":"00:18","volumn":"2.51\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.47","rise":"-0.11%","time":"00:19","volumn":"2.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.49","rise":"-0.10%","time":"00:20","volumn":"2.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.65","rise":"-0.04%","time":"00:21","volumn":"2.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.66","rise":"-0.03%","time":"00:22","volumn":"2.56\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.96","rise":"0.09%","time":"00:23","volumn":"2.57\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.14","rise":"0.16%","time":"00:24","volumn":"2.60\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.03","rise":"0.12%","time":"00:25","volumn":"2.61\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.72","rise":"-0.01%","time":"00:26","volumn":"2.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.69","rise":"-0.02%","time":"00:27","volumn":"2.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.71","rise":"-0.01%","time":"00:28","volumn":"2.63\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.69","rise":"-0.02%","time":"00:29","volumn":"2.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.61","rise":"-0.05%","time":"00:30","volumn":"2.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.50","rise":"-0.10%","time":"00:31","volumn":"2.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.62","rise":"-0.05%","time":"00:32","volumn":"2.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.61","rise":"-0.05%","time":"00:33","volumn":"2.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.73","rise":"-0.01%","time":"00:34","volumn":"2.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.77","rise":"0.01%","time":"00:35","volumn":"2.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.88","rise":"0.06%","time":"00:36","volumn":"2.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.90","rise":"0.06%","time":"00:37","volumn":"2.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.00","rise":"0.11%","time":"00:38","volumn":"2.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.03","rise":"0.12%","time":"00:39","volumn":"2.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.07","rise":"0.13%","time":"00:40","volumn":"2.73\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.01","rise":"0.11%","time":"00:41","volumn":"2.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"248.01","rise":"0.11%","time":"00:42","volumn":"2.75\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.91","rise":"0.07%","time":"00:43","volumn":"2.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.95","rise":"0.08%","time":"00:44","volumn":"2.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.94","rise":"0.08%","time":"00:45","volumn":"2.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.86","rise":"0.05%","time":"00:46","volumn":"2.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.61","rise":"-0.05%","time":"00:47","volumn":"2.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.56","rise":"-0.07%","time":"00:48","volumn":"2.81\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.31","rise":"-0.17%","time":"00:49","volumn":"2.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.42","rise":"-0.13%","time":"00:50","volumn":"2.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.58","rise":"-0.06%","time":"00:51","volumn":"2.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.28","rise":"-0.19%","time":"00:52","volumn":"2.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.34","rise":"-0.16%","time":"00:53","volumn":"2.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.31","rise":"-0.17%","time":"00:54","volumn":"2.86\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.34","rise":"-0.16%","time":"00:55","volumn":"2.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.34","rise":"-0.16%","time":"00:56","volumn":"2.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.32","rise":"-0.17%","time":"00:57","volumn":"2.88\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.16","rise":"-0.23%","time":"00:58","volumn":"2.89\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.10","rise":"-0.26%","time":"00:59","volumn":"2.89\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.11","rise":"-0.25%","time":"01:00","volumn":"2.89\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.19","rise":"-0.22%","time":"01:01","volumn":"2.90\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.22%","time":"01:02","volumn":"2.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.22","rise":"-0.21%","time":"01:03","volumn":"2.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.14","rise":"-0.24%","time":"01:04","volumn":"2.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.12","rise":"-0.25%","time":"01:05","volumn":"2.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.20","rise":"-0.22%","time":"01:06","volumn":"2.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.27","rise":"-0.19%","time":"01:07","volumn":"2.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.15","rise":"-0.24%","time":"01:08","volumn":"2.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.26","rise":"-0.19%","time":"01:09","volumn":"2.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.27","rise":"-0.19%","time":"01:10","volumn":"2.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.29","rise":"-0.18%","time":"01:11","volumn":"2.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.11","rise":"-0.25%","time":"01:12","volumn":"2.95\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.22","rise":"-0.21%","time":"01:13","volumn":"2.95\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.24","rise":"-0.20%","time":"01:14","volumn":"2.96\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.22","rise":"-0.21%","time":"01:15","volumn":"2.96\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.26","rise":"-0.19%","time":"01:16","volumn":"2.96\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.30","rise":"-0.18%","time":"01:17","volumn":"2.97\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.32","rise":"-0.17%","time":"01:18","volumn":"2.97\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.27","rise":"-0.19%","time":"01:19","volumn":"2.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.35","rise":"-0.16%","time":"01:20","volumn":"2.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.34","rise":"-0.16%","time":"01:21","volumn":"2.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.35","rise":"-0.16%","time":"01:22","volumn":"2.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.31","rise":"-0.17%","time":"01:23","volumn":"3.00\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.30","rise":"-0.18%","time":"01:24","volumn":"3.01\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.25","rise":"-0.20%","time":"01:25","volumn":"3.01\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.22%","time":"01:26","volumn":"3.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.12","rise":"-0.25%","time":"01:27","volumn":"3.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.13","rise":"-0.25%","time":"01:28","volumn":"3.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.21%","time":"01:29","volumn":"3.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.27","rise":"-0.19%","time":"01:30","volumn":"3.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.54","rise":"-0.08%","time":"01:31","volumn":"3.06\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.57","rise":"-0.07%","time":"01:32","volumn":"3.06\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.65","rise":"-0.04%","time":"01:33","volumn":"3.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.74","rise":"0.00%","time":"01:34","volumn":"3.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.81","rise":"0.03%","time":"01:35","volumn":"3.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.84","rise":"0.04%","time":"01:36","volumn":"3.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.81","rise":"0.03%","time":"01:37","volumn":"3.11\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.87","rise":"0.05%","time":"01:38","volumn":"3.12\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.84","rise":"0.04%","time":"01:39","volumn":"3.12\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.90","rise":"0.06%","time":"01:40","volumn":"3.14\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.96","rise":"0.09%","time":"01:41","volumn":"3.14\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.69","rise":"-0.02%","time":"01:42","volumn":"3.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.70","rise":"-0.02%","time":"01:43","volumn":"3.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.60","rise":"-0.06%","time":"01:44","volumn":"3.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.52","rise":"-0.09%","time":"01:45","volumn":"3.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.49","rise":"-0.10%","time":"01:46","volumn":"3.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.40","rise":"-0.14%","time":"01:47","volumn":"3.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.38","rise":"-0.14%","time":"01:48","volumn":"3.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.31","rise":"-0.17%","time":"01:49","volumn":"3.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.35","rise":"-0.16%","time":"01:50","volumn":"3.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.56","rise":"-0.07%","time":"01:51","volumn":"3.21\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.46","rise":"-0.11%","time":"01:52","volumn":"3.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.46","rise":"-0.12%","time":"01:53","volumn":"3.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.52","rise":"-0.09%","time":"01:54","volumn":"3.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.51","rise":"-0.09%","time":"01:55","volumn":"3.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.57","rise":"-0.07%","time":"01:56","volumn":"3.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.60","rise":"-0.06%","time":"01:57","volumn":"3.24\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.28","rise":"-0.19%","time":"01:58","volumn":"3.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.29","rise":"-0.18%","time":"01:59","volumn":"3.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.40","rise":"-0.14%","time":"02:00","volumn":"3.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.39","rise":"-0.14%","time":"02:01","volumn":"3.26\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.56","rise":"-0.07%","time":"02:02","volumn":"3.26\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.63","rise":"-0.04%","time":"02:03","volumn":"3.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.71","rise":"-0.01%","time":"02:04","volumn":"3.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.73","rise":"-0.00%","time":"02:05","volumn":"3.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.75","rise":"0.00%","time":"02:06","volumn":"3.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.74","rise":"0.00%","time":"02:07","volumn":"3.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.74","rise":"0.00%","time":"02:08","volumn":"3.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.65","rise":"-0.04%","time":"02:09","volumn":"3.30\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.70","rise":"-0.02%","time":"02:10","volumn":"3.30\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.59","rise":"-0.06%","time":"02:11","volumn":"3.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.53","rise":"-0.08%","time":"02:12","volumn":"3.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.60","rise":"-0.06%","time":"02:13","volumn":"3.32\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.57","rise":"-0.07%","time":"02:14","volumn":"3.32\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.47","rise":"-0.11%","time":"02:15","volumn":"3.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.41","rise":"-0.13%","time":"02:16","volumn":"3.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.41","rise":"-0.13%","time":"02:17","volumn":"3.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.35","rise":"-0.16%","time":"02:18","volumn":"3.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.22","rise":"-0.21%","time":"02:19","volumn":"3.35\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.25","rise":"-0.20%","time":"02:20","volumn":"3.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.21%","time":"02:21","volumn":"3.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.19","rise":"-0.22%","time":"02:22","volumn":"3.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.26","rise":"-0.19%","time":"02:23","volumn":"3.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.26","rise":"-0.19%","time":"02:24","volumn":"3.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.19","rise":"-0.22%","time":"02:25","volumn":"3.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.17","rise":"-0.23%","time":"02:26","volumn":"3.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.14","rise":"-0.24%","time":"02:27","volumn":"3.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.08","rise":"-0.27%","time":"02:28","volumn":"3.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.04","rise":"-0.28%","time":"02:29","volumn":"3.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.91","rise":"-0.34%","time":"02:30","volumn":"3.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.96","rise":"-0.31%","time":"02:31","volumn":"3.43\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.10","rise":"-0.26%","time":"02:32","volumn":"3.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"02:33","volumn":"3.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.08","rise":"-0.27%","time":"02:34","volumn":"3.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.24","rise":"-0.20%","time":"02:35","volumn":"3.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.18","rise":"-0.23%","time":"02:36","volumn":"3.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.12","rise":"-0.25%","time":"02:37","volumn":"3.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.02","rise":"-0.29%","time":"02:38","volumn":"3.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.08","rise":"-0.27%","time":"02:39","volumn":"3.48\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.03","rise":"-0.29%","time":"02:40","volumn":"3.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.01","rise":"-0.29%","time":"02:41","volumn":"3.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.28%","time":"02:42","volumn":"3.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.03","rise":"-0.28%","time":"02:43","volumn":"3.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.05","rise":"-0.28%","time":"02:44","volumn":"3.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"02:45","volumn":"3.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.11","rise":"-0.25%","time":"02:46","volumn":"3.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.00","rise":"-0.30%","time":"02:47","volumn":"3.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.01","rise":"-0.29%","time":"02:48","volumn":"3.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.08","rise":"-0.27%","time":"02:49","volumn":"3.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"02:50","volumn":"3.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.28%","time":"02:51","volumn":"3.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.96","rise":"-0.31%","time":"02:52","volumn":"3.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.88","rise":"-0.35%","time":"02:53","volumn":"3.71\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.99","rise":"-0.30%","time":"02:54","volumn":"3.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.94","rise":"-0.32%","time":"02:55","volumn":"3.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.88","rise":"-0.35%","time":"02:56","volumn":"3.73\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.00","rise":"-0.30%","time":"02:57","volumn":"3.73\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.97","rise":"-0.31%","time":"02:58","volumn":"3.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.92","rise":"-0.33%","time":"02:59","volumn":"3.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.86","rise":"-0.36%","time":"03:00","volumn":"3.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.81","rise":"-0.37%","time":"03:01","volumn":"3.76\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.87","rise":"-0.35%","time":"03:02","volumn":"3.76\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.93","rise":"-0.33%","time":"03:03","volumn":"3.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.84","rise":"-0.37%","time":"03:04","volumn":"3.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.76","rise":"-0.39%","time":"03:05","volumn":"3.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.78","rise":"-0.39%","time":"03:06","volumn":"3.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.80","rise":"-0.38%","time":"03:07","volumn":"3.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.81","rise":"-0.38%","time":"03:08","volumn":"3.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.94","rise":"-0.32%","time":"03:09","volumn":"3.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.90","rise":"-0.34%","time":"03:10","volumn":"3.81\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.97","rise":"-0.31%","time":"03:11","volumn":"3.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.99","rise":"-0.30%","time":"03:12","volumn":"3.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.16","rise":"-0.24%","time":"03:13","volumn":"3.83\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.20","rise":"-0.22%","time":"03:14","volumn":"3.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.29","rise":"-0.18%","time":"03:15","volumn":"3.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.18","rise":"-0.22%","time":"03:16","volumn":"3.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.16","rise":"-0.23%","time":"03:17","volumn":"3.86\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.22%","time":"03:18","volumn":"3.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.24","rise":"-0.20%","time":"03:19","volumn":"3.88\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.28","rise":"-0.19%","time":"03:20","volumn":"3.90\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.28","rise":"-0.19%","time":"03:21","volumn":"3.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.40","rise":"-0.14%","time":"03:22","volumn":"3.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.41","rise":"-0.13%","time":"03:23","volumn":"3.95\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.41","rise":"-0.14%","time":"03:24","volumn":"3.95\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.37","rise":"-0.15%","time":"03:25","volumn":"3.96\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.27","rise":"-0.19%","time":"03:26","volumn":"3.97\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.22","rise":"-0.21%","time":"03:27","volumn":"3.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.19","rise":"-0.22%","time":"03:28","volumn":"3.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.21%","time":"03:29","volumn":"4.00\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.12","rise":"-0.25%","time":"03:30","volumn":"4.01\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.13","rise":"-0.24%","time":"03:31","volumn":"4.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.16","rise":"-0.23%","time":"03:32","volumn":"4.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.18","rise":"-0.23%","time":"03:33","volumn":"4.05\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.28","rise":"-0.19%","time":"03:34","volumn":"4.06\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.34","rise":"-0.16%","time":"03:35","volumn":"4.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.20","rise":"-0.22%","time":"03:36","volumn":"4.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.31","rise":"-0.17%","time":"03:37","volumn":"4.09\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.25","rise":"-0.20%","time":"03:38","volumn":"4.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.25","rise":"-0.20%","time":"03:39","volumn":"4.11\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.13","rise":"-0.25%","time":"03:40","volumn":"4.13\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.05","rise":"-0.28%","time":"03:41","volumn":"4.14\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"246.91","rise":"-0.34%","time":"03:42","volumn":"4.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"03:43","volumn":"4.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.06","rise":"-0.27%","time":"03:44","volumn":"4.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.11","rise":"-0.25%","time":"03:45","volumn":"4.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.23","rise":"-0.21%","time":"03:46","volumn":"4.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.21%","time":"03:47","volumn":"4.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.18","rise":"-0.23%","time":"03:48","volumn":"4.24\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.21%","time":"03:49","volumn":"4.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.21","rise":"-0.21%","time":"03:50","volumn":"4.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.46","rise":"-0.11%","time":"03:51","volumn":"4.31\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.59","rise":"-0.06%","time":"03:52","volumn":"4.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.58","rise":"-0.06%","time":"03:53","volumn":"4.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.70","rise":"-0.02%","time":"03:54","volumn":"4.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"247.80","rise":"0.02%","time":"03:55","volumn":"4.41\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6ce2\u97f3[BA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BA.html?from=360search","volume":"439.82\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/03","2026\/01\/15"]},"cy":{"o":["247.74","219.95","192.17","164.38","136.59"]},"cyrate":{"o":["40.87%","25.07%","9.27%","-6.53%","-22.33%"]},"p":[{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"175.87","rise":"0","time":"02\/03","volumn":"6.49\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"176.23","rise":"0.20%","time":"02\/04","volumn":"4.50\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"181.84","rise":"3.39%","time":"02\/05","volumn":"7.42\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"184.80","rise":"5.08%","time":"02\/06","volumn":"6.90\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"181.49","rise":"3.20%","time":"02\/07","volumn":"5.39\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"180.55","rise":"2.66%","time":"02\/10","volumn":"3.99\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"180.44","rise":"2.60%","time":"02\/11","volumn":"4.36\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"186.25","rise":"5.90%","time":"02\/12","volumn":"7.68\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"185.44","rise":"5.44%","time":"02\/13","volumn":"6.84\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"184.42","rise":"4.86%","time":"02\/14","volumn":"5.04\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"184.97","rise":"5.17%","time":"02\/18","volumn":"6.92\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"186.15","rise":"5.85%","time":"02\/19","volumn":"7.26\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"180.88","rise":"2.85%","time":"02\/20","volumn":"7.85\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"177.15","rise":"0.73%","time":"02\/21","volumn":"8.97\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"179.91","rise":"2.30%","time":"02\/24","volumn":"8.38\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"178.27","rise":"1.36%","time":"02\/25","volumn":"5.61\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"173.04","rise":"-1.61%","time":"02\/26","volumn":"7.10\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"173.83","rise":"-1.16%","time":"02\/27","volumn":"4.69\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"174.63","rise":"-0.71%","time":"02\/28","volumn":"5.80\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"170.06","rise":"-3.30%","time":"03\/03","volumn":"6.04\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"158.90","rise":"-9.65%","time":"03\/04","volumn":"15.84\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"163.16","rise":"-7.23%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"158.43","rise":"-9.92%","time":"03\/06","volumn":"6.88\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"154.18","rise":"-12.33%","time":"03\/07","volumn":"12.52\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"148.15","rise":"-15.76%","time":"03\/10","volumn":"10.20\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"154.06","rise":"-12.40%","time":"03\/11","volumn":"10.03\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"158.80","rise":"-9.71%","time":"03\/12","volumn":"8.70\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"159.32","rise":"-9.41%","time":"03\/13","volumn":"5.70\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"161.81","rise":"-7.99%","time":"03\/14","volumn":"5.21\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"161.85","rise":"-7.97%","time":"03\/17","volumn":"5.60\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"161.57","rise":"-8.13%","time":"03\/18","volumn":"4.19\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"172.62","rise":"-1.85%","time":"03\/19","volumn":"14.11\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"172.83","rise":"-1.73%","time":"03\/20","volumn":"4.93\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"178.11","rise":"1.27%","time":"03\/21","volumn":"26.79\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"180.90","rise":"2.86%","time":"03\/24","volumn":"9.98\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"182.59","rise":"3.82%","time":"03\/25","volumn":"7.17\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"178.55","rise":"1.52%","time":"03\/26","volumn":"6.63\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"179.11","rise":"1.84%","time":"03\/27","volumn":"4.77\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"173.31","rise":"-1.46%","time":"03\/28","volumn":"8.21\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"170.55","rise":"-3.02%","time":"03\/31","volumn":"7.48\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"168.17","rise":"-4.38%","time":"04\/01","volumn":"8.25\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"168.56","rise":"-4.16%","time":"04\/02","volumn":"5.81\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"150.91","rise":"-14.19%","time":"04\/03","volumn":"15.87\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"136.59","rise":"-22.33%","time":"04\/04","volumn":"22.27\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"138.86","rise":"-21.04%","time":"04\/07","volumn":"18.81\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"139.39","rise":"-20.74%","time":"04\/08","volumn":"14.51\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"160.82","rise":"-8.56%","time":"04\/09","volumn":"16.77\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"155.52","rise":"-11.57%","time":"04\/10","volumn":"10.37\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"156.84","rise":"-10.82%","time":"04\/11","volumn":"8.81\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"159.28","rise":"-9.43%","time":"04\/14","volumn":"7.29\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"155.52","rise":"-11.57%","time":"04\/15","volumn":"11.53\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"156.47","rise":"-11.03%","time":"04\/16","volumn":"6.81\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"161.90","rise":"-7.94%","time":"04\/17","volumn":"9.22\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"159.34","rise":"-9.40%","time":"04\/21","volumn":"5.70\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"162.52","rise":"-7.59%","time":"04\/22","volumn":"9.12\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"172.37","rise":"-1.99%","time":"04\/23","volumn":"16.26\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"176.26","rise":"0.22%","time":"04\/24","volumn":"10.98\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"177.95","rise":"1.18%","time":"04\/25","volumn":"7.64\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"182.30","rise":"3.66%","time":"04\/28","volumn":"9.30\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"182.00","rise":"3.49%","time":"04\/29","volumn":"6.79\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"183.24","rise":"4.19%","time":"04\/30","volumn":"6.26\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"182.89","rise":"3.99%","time":"05\/01","volumn":"7.32\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"185.46","rise":"5.45%","time":"05\/02","volumn":"8.68\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"186.46","rise":"6.02%","time":"05\/05","volumn":"5.41\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"185.96","rise":"5.74%","time":"05\/06","volumn":"4.94\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"185.56","rise":"5.51%","time":"05\/07","volumn":"6.10\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"191.70","rise":"9.00%","time":"05\/08","volumn":"15.34\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"194.85","rise":"10.79%","time":"05\/09","volumn":"7.66\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"198.53","rise":"12.88%","time":"05\/12","volumn":"9.34\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"203.42","rise":"15.66%","time":"05\/13","volumn":"13.49\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"204.72","rise":"16.40%","time":"05\/14","volumn":"16.84\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"206.24","rise":"17.27%","time":"05\/15","volumn":"9.58\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"205.82","rise":"17.03%","time":"05\/16","volumn":"8.47\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"205.25","rise":"16.71%","time":"05\/19","volumn":"5.73\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"207.67","rise":"18.08%","time":"05\/20","volumn":"5.86\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"203.21","rise":"15.55%","time":"05\/21","volumn":"6.61\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"203.41","rise":"15.66%","time":"05\/22","volumn":"3.63\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"202.36","rise":"15.06%","time":"05\/23","volumn":"5.25\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"201.03","rise":"14.31%","time":"05\/27","volumn":"5.85\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"201.50","rise":"14.57%","time":"05\/28","volumn":"5.47\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"208.18","rise":"18.37%","time":"05\/29","volumn":"16.34\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"207.32","rise":"17.88%","time":"05\/30","volumn":"7.48\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"211.47","rise":"20.24%","time":"06\/02","volumn":"7.56\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"213.43","rise":"21.36%","time":"06\/03","volumn":"8.10\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"211.98","rise":"20.53%","time":"06\/04","volumn":"5.70\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"209.02","rise":"18.85%","time":"06\/05","volumn":"4.76\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"210.80","rise":"19.86%","time":"06\/06","volumn":"6.07\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"217.51","rise":"23.68%","time":"06\/09","volumn":"9.41\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"215.73","rise":"22.66%","time":"06\/10","volumn":"8.18\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"214.00","rise":"21.68%","time":"06\/11","volumn":"5.39\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"203.75","rise":"15.85%","time":"06\/12","volumn":"30.54\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"200.32","rise":"13.90%","time":"06\/13","volumn":"16.09\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"201.70","rise":"14.69%","time":"06\/16","volumn":"6.90\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"200.26","rise":"13.87%","time":"06\/17","volumn":"10.84\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"197.68","rise":"12.40%","time":"06\/18","volumn":"7.92\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"198.75","rise":"13.01%","time":"06\/20","volumn":"8.93\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"201.31","rise":"14.47%","time":"06\/23","volumn":"5.87\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"200.94","rise":"14.25%","time":"06\/24","volumn":"5.90\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"198.90","rise":"13.09%","time":"06\/25","volumn":"4.69\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"202.58","rise":"15.19%","time":"06\/26","volumn":"6.93\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"214.55","rise":"21.99%","time":"06\/27","volumn":"14.80\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"209.53","rise":"19.14%","time":"06\/30","volumn":"9.08\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"209.79","rise":"19.29%","time":"07\/01","volumn":"5.98\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"212.03","rise":"20.56%","time":"07\/02","volumn":"5.87\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"215.77","rise":"22.69%","time":"07\/03","volumn":"4.02\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"218.63","rise":"24.31%","time":"07\/07","volumn":"5.80\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"218.52","rise":"24.25%","time":"07\/08","volumn":"6.77\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"226.60","rise":"28.85%","time":"07\/09","volumn":"16.46\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"226.09","rise":"28.56%","time":"07\/10","volumn":"6.09\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"226.84","rise":"28.98%","time":"07\/11","volumn":"6.59\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"230.51","rise":"31.07%","time":"07\/14","volumn":"8.75\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"230.00","rise":"30.78%","time":"07\/15","volumn":"9.15\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"229.90","rise":"30.72%","time":"07\/16","volumn":"7.47\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"231.00","rise":"31.35%","time":"07\/17","volumn":"7.89\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"229.34","rise":"30.40%","time":"07\/18","volumn":"5.97\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"229.41","rise":"30.44%","time":"07\/21","volumn":"3.62\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"228.36","rise":"29.85%","time":"07\/22","volumn":"4.26\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"233.80","rise":"32.94%","time":"07\/23","volumn":"6.57\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"231.34","rise":"31.54%","time":"07\/24","volumn":"4.95\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"233.07","rise":"32.52%","time":"07\/25","volumn":"3.94\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"236.41","rise":"34.42%","time":"07\/28","volumn":"7.04\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"226.28","rise":"28.66%","time":"07\/29","volumn":"18.76\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"225.92","rise":"28.46%","time":"07\/30","volumn":"8.58\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"221.74","rise":"26.08%","time":"07\/31","volumn":"6.82\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"221.90","rise":"26.17%","time":"08\/01","volumn":"8.57\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"222.38","rise":"26.45%","time":"08\/04","volumn":"5.42\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"224.67","rise":"27.75%","time":"08\/05","volumn":"4.99\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"225.09","rise":"27.99%","time":"08\/06","volumn":"3.11\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"227.42","rise":"29.31%","time":"08\/07","volumn":"4.01\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"229.07","rise":"30.25%","time":"08\/08","volumn":"4.17\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"226.06","rise":"28.54%","time":"08\/11","volumn":"4.38\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"232.61","rise":"32.26%","time":"08\/12","volumn":"7.40\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"233.29","rise":"32.65%","time":"08\/13","volumn":"5.73\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"233.19","rise":"32.59%","time":"08\/14","volumn":"4.28\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"235.26","rise":"33.77%","time":"08\/15","volumn":"6.29\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"232.41","rise":"32.15%","time":"08\/18","volumn":"8.45\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"225.00","rise":"27.93%","time":"08\/19","volumn":"8.00\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"225.62","rise":"28.29%","time":"08\/20","volumn":"5.01\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"224.46","rise":"27.63%","time":"08\/21","volumn":"6.09\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"230.10","rise":"30.84%","time":"08\/22","volumn":"7.80\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"226.87","rise":"29.00%","time":"08\/25","volumn":"4.74\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"234.76","rise":"33.48%","time":"08\/26","volumn":"6.40\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"235.62","rise":"33.97%","time":"08\/27","volumn":"4.75\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"236.04","rise":"34.22%","time":"08\/28","volumn":"3.06\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"234.75","rise":"33.48%","time":"08\/29","volumn":"4.43\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"237.33","rise":"34.95%","time":"09\/02","volumn":"5.82\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"232.34","rise":"32.11%","time":"09\/03","volumn":"5.43\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"230.75","rise":"31.20%","time":"09\/04","volumn":"4.09\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"229.55","rise":"30.52%","time":"09\/05","volumn":"7.56\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"231.06","rise":"31.38%","time":"09\/08","volumn":"5.48\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"229.52","rise":"30.51%","time":"09\/09","volumn":"5.51\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"227.52","rise":"29.37%","time":"09\/10","volumn":"4.95\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"219.99","rise":"25.09%","time":"09\/11","volumn":"11.99\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"215.94","rise":"22.78%","time":"09\/12","volumn":"11.08\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"215.75","rise":"22.68%","time":"09\/15","volumn":"6.89\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"215.02","rise":"22.26%","time":"09\/16","volumn":"6.33\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"214.63","rise":"22.04%","time":"09\/17","volumn":"6.02\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"215.66","rise":"22.62%","time":"09\/18","volumn":"6.41\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"215.65","rise":"22.62%","time":"09\/19","volumn":"10.51\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"212.09","rise":"20.59%","time":"09\/22","volumn":"7.45\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"216.34","rise":"23.01%","time":"09\/23","volumn":"12.73\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"215.10","rise":"22.31%","time":"09\/24","volumn":"7.35\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"213.53","rise":"21.41%","time":"09\/25","volumn":"6.64\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"221.26","rise":"25.81%","time":"09\/26","volumn":"17.28\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"217.08","rise":"23.43%","time":"09\/29","volumn":"11.28\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"215.83","rise":"22.72%","time":"09\/30","volumn":"9.28\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"215.20","rise":"22.36%","time":"10\/01","volumn":"7.17\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"217.43","rise":"23.63%","time":"10\/02","volumn":"8.27\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"216.30","rise":"22.99%","time":"10\/03","volumn":"6.63\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"219.73","rise":"24.94%","time":"10\/06","volumn":"7.66\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"221.82","rise":"26.13%","time":"10\/07","volumn":"7.60\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"225.32","rise":"28.12%","time":"10\/08","volumn":"6.19\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"216.00","rise":"22.82%","time":"10\/09","volumn":"12.96\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"210.73","rise":"19.82%","time":"10\/10","volumn":"10.63\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"215.56","rise":"22.57%","time":"10\/13","volumn":"5.65\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"214.30","rise":"21.85%","time":"10\/14","volumn":"5.97\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"214.00","rise":"21.68%","time":"10\/15","volumn":"5.05\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"211.89","rise":"20.48%","time":"10\/16","volumn":"5.55\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"212.94","rise":"21.08%","time":"10\/17","volumn":"6.47\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"216.82","rise":"23.28%","time":"10\/20","volumn":"5.86\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"217.26","rise":"23.53%","time":"10\/21","volumn":"4.20\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"216.59","rise":"23.15%","time":"10\/22","volumn":"6.31\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"217.77","rise":"23.82%","time":"10\/23","volumn":"5.35\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"221.35","rise":"25.86%","time":"10\/24","volumn":"5.22\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"223.00","rise":"26.80%","time":"10\/27","volumn":"6.08\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"223.33","rise":"26.99%","time":"10\/28","volumn":"6.98\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"213.71","rise":"21.52%","time":"10\/29","volumn":"19.64\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"200.04","rise":"13.74%","time":"10\/30","volumn":"17.89\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"201.02","rise":"14.30%","time":"10\/31","volumn":"10.68\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"204.55","rise":"16.31%","time":"11\/03","volumn":"8.09\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"198.05","rise":"12.61%","time":"11\/04","volumn":"8.57\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"197.59","rise":"12.35%","time":"11\/05","volumn":"8.38\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"196.50","rise":"11.73%","time":"11\/06","volumn":"7.73\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"194.61","rise":"10.66%","time":"11\/07","volumn":"7.11\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"194.81","rise":"10.77%","time":"11\/10","volumn":"7.43\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"195.15","rise":"10.96%","time":"11\/11","volumn":"5.19\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"195.50","rise":"11.16%","time":"11\/12","volumn":"8.28\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"194.58","rise":"10.64%","time":"11\/13","volumn":"6.72\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"194.44","rise":"10.56%","time":"11\/14","volumn":"5.55\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"191.85","rise":"9.09%","time":"11\/17","volumn":"5.21\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"189.63","rise":"7.82%","time":"11\/18","volumn":"8.18\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"185.70","rise":"5.59%","time":"11\/19","volumn":"12.52\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"179.38","rise":"2.00%","time":"11\/20","volumn":"13.68\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"179.70","rise":"2.18%","time":"11\/21","volumn":"10.12\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"179.12","rise":"1.85%","time":"11\/24","volumn":"9.26\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"182.37","rise":"3.70%","time":"11\/25","volumn":"8.61\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"186.92","rise":"6.28%","time":"11\/26","volumn":"7.64\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"189.10","rise":"7.52%","time":"11\/28","volumn":"3.39\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"186.54","rise":"6.07%","time":"12\/01","volumn":"6.00\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"205.35","rise":"16.76%","time":"12\/02","volumn":"21.23\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"202.54","rise":"15.16%","time":"12\/03","volumn":"14.13\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"201.95","rise":"14.83%","time":"12\/04","volumn":"8.92\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"201.89","rise":"14.80%","time":"12\/05","volumn":"6.85\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"206.34","rise":"17.33%","time":"12\/08","volumn":"6.33\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"200.39","rise":"13.94%","time":"12\/09","volumn":"7.02\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"198.75","rise":"13.01%","time":"12\/10","volumn":"7.31\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"200.76","rise":"14.15%","time":"12\/11","volumn":"5.13\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"204.38","rise":"16.21%","time":"12\/12","volumn":"6.05\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"205.50","rise":"16.85%","time":"12\/15","volumn":"6.72\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"206.72","rise":"17.54%","time":"12\/16","volumn":"5.01\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"206.36","rise":"17.34%","time":"12\/17","volumn":"5.99\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"208.27","rise":"18.42%","time":"12\/18","volumn":"4.55\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"214.08","rise":"21.73%","time":"12\/19","volumn":"14.70\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"216.84","rise":"23.30%","time":"12\/22","volumn":"5.45\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"216.85","rise":"23.30%","time":"12\/23","volumn":"4.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"218.16","rise":"24.05%","time":"12\/24","volumn":"2.94\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"216.44","rise":"23.07%","time":"12\/26","volumn":"2.76\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"217.25","rise":"23.53%","time":"12\/29","volumn":"5.28\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"218.50","rise":"24.24%","time":"12\/30","volumn":"5.65\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"217.12","rise":"23.45%","time":"12\/31","volumn":"5.52\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"227.77","rise":"29.51%","time":"01\/02","volumn":"11.23\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"228.13","rise":"29.72%","time":"01\/05","volumn":"8.25\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"229.84","rise":"30.69%","time":"01\/06","volumn":"6.70\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"228.12","rise":"29.71%","time":"01\/07","volumn":"9.68\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"227.38","rise":"29.29%","time":"01\/08","volumn":"7.12\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"234.53","rise":"33.35%","time":"01\/09","volumn":"8.62\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"239.81","rise":"36.36%","time":"01\/12","volumn":"7.89\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.55","rise":"39.05%","time":"01\/13","volumn":"11.46\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.61","rise":"37.95%","time":"01\/14","volumn":"7.74\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"247.74","rise":"40.87%","time":"01\/15","volumn":"6.51\u4e07"}],"points":"240"}}