{"amount":"219.40\u4ebf","changeAmount":"-3.81","close":"395.01","currentPrice":"391.20","currenttime":"2026-03-14 05:56:06","e":{"@attributes":{"datetime":"2026-03-14 05:56:06","e1":"391.20","e2":"-3.81","e3":"(-0.96%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/09","03\/10","03\/11","03\/12","03\/13"]},"cy":{"o":["414.72","406.86","399.00","391.13","383.27"]},"cyrate":{"o":["3.80%","1.83%","-0.14%","-2.11%","-4.07%"]},"p":[{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"399.55","rise":"0","time":"02:35","volumn":"4060.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"399.04","rise":"-0.13%","time":"02:40","volumn":"4262.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"398.92","rise":"-0.16%","time":"02:45","volumn":"3786.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"398.84","rise":"-0.18%","time":"02:50","volumn":"3314.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"399.44","rise":"-0.03%","time":"02:55","volumn":"3563.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"400.05","rise":"0.13%","time":"03:00","volumn":"4834.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"400.69","rise":"0.29%","time":"03:05","volumn":"5502.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"400.28","rise":"0.18%","time":"03:10","volumn":"4499.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"398.58","rise":"-0.24%","time":"03:15","volumn":"7255.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"398.87","rise":"-0.17%","time":"03:20","volumn":"4981.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"397.54","rise":"-0.50%","time":"03:25","volumn":"6423.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"396.76","rise":"-0.70%","time":"03:30","volumn":"7310.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"396.55","rise":"-0.75%","time":"03:35","volumn":"6400.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"397.17","rise":"-0.60%","time":"03:40","volumn":"7886.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"397.67","rise":"-0.47%","time":"03:45","volumn":"8224.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"397.76","rise":"-0.45%","time":"03:50","volumn":"4798.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"397.34","rise":"-0.55%","time":"03:55","volumn":"9277.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"396.73","rise":"-0.71%","time":"04:00","volumn":"5.64\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"392.26","rise":"-1.82%","time":"21:35","volumn":"1.67\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"387.43","rise":"-3.03%","time":"21:40","volumn":"1.70\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"387.15","rise":"-3.10%","time":"21:45","volumn":"1.45\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"385.05","rise":"-3.63%","time":"21:50","volumn":"1.77\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"384.37","rise":"-3.80%","time":"21:55","volumn":"1.42\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"384.63","rise":"-3.73%","time":"22:00","volumn":"1.76\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"385.90","rise":"-3.42%","time":"22:05","volumn":"1.23\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"383.27","rise":"-4.07%","time":"22:10","volumn":"1.58\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"383.30","rise":"-4.07%","time":"22:15","volumn":"1.44\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"383.97","rise":"-3.90%","time":"22:20","volumn":"1.03\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"384.82","rise":"-3.69%","time":"22:25","volumn":"1.16\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"383.52","rise":"-4.01%","time":"22:30","volumn":"8846.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"384.19","rise":"-3.84%","time":"22:35","volumn":"8093.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"385.30","rise":"-3.57%","time":"22:40","volumn":"1.02\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"385.55","rise":"-3.50%","time":"22:45","volumn":"7929.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"385.79","rise":"-3.44%","time":"22:50","volumn":"8620.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"386.00","rise":"-3.39%","time":"22:55","volumn":"1.13\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"385.73","rise":"-3.46%","time":"23:00","volumn":"8278.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"386.58","rise":"-3.25%","time":"23:05","volumn":"9131.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"386.59","rise":"-3.24%","time":"23:10","volumn":"6500.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"387.00","rise":"-3.14%","time":"23:15","volumn":"6329.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"386.97","rise":"-3.15%","time":"23:20","volumn":"6950.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"387.57","rise":"-3.00%","time":"23:25","volumn":"6357.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"388.23","rise":"-2.83%","time":"23:30","volumn":"6645.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"387.94","rise":"-2.91%","time":"23:35","volumn":"5729.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"388.36","rise":"-2.80%","time":"23:40","volumn":"5878.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"387.50","rise":"-3.02%","time":"23:45","volumn":"5208.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"388.41","rise":"-2.79%","time":"23:50","volumn":"5225.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"389.53","rise":"-2.51%","time":"23:55","volumn":"7116.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.57","rise":"-2.50%","time":"00:00","volumn":"6259.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.75","rise":"-2.45%","time":"00:05","volumn":"5963.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.23","rise":"-2.58%","time":"00:10","volumn":"4856.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.08","rise":"-2.62%","time":"00:15","volumn":"7195.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"388.77","rise":"-2.70%","time":"00:20","volumn":"3591.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.07","rise":"-2.62%","time":"00:25","volumn":"6278.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.11","rise":"-2.36%","time":"00:30","volumn":"8131.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.12","rise":"-2.36%","time":"00:35","volumn":"5472.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.06","rise":"-2.37%","time":"00:40","volumn":"5516.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.60","rise":"-2.24%","time":"00:45","volumn":"5235.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.40","rise":"-2.29%","time":"00:50","volumn":"7136.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.30","rise":"-2.32%","time":"00:55","volumn":"4132.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.10","rise":"-2.37%","time":"01:00","volumn":"4654.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.08","rise":"-2.37%","time":"01:05","volumn":"5824.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.93","rise":"-2.41%","time":"01:10","volumn":"4617.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.18","rise":"-2.35%","time":"01:15","volumn":"4508.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.52","rise":"-2.51%","time":"01:20","volumn":"4163.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.19","rise":"-2.59%","time":"01:25","volumn":"4788.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.03","rise":"-2.63%","time":"01:30","volumn":"3886.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.26","rise":"-2.57%","time":"01:35","volumn":"4776.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"388.94","rise":"-2.65%","time":"01:40","volumn":"5395.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"388.99","rise":"-2.64%","time":"01:45","volumn":"4342.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.56","rise":"-2.50%","time":"01:50","volumn":"3553.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.07","rise":"-2.37%","time":"01:55","volumn":"4122.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.06","rise":"-2.38%","time":"02:00","volumn":"2958.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.86","rise":"-2.43%","time":"02:05","volumn":"4971.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"389.99","rise":"-2.39%","time":"02:10","volumn":"4213.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"390.79","rise":"-2.19%","time":"02:15","volumn":"4115.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"391.45","rise":"-2.03%","time":"02:20","volumn":"5877.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"391.46","rise":"-2.02%","time":"02:25","volumn":"4874.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"391.30","rise":"-2.07%","time":"02:30","volumn":"3416.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.11","rise":"-1.86%","time":"02:35","volumn":"4196.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.34","rise":"-1.81%","time":"02:40","volumn":"5487.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.46","rise":"-1.77%","time":"02:45","volumn":"7264.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"393.23","rise":"-1.58%","time":"02:50","volumn":"7172.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.82","rise":"-1.68%","time":"02:55","volumn":"4791.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.35","rise":"-1.80%","time":"03:00","volumn":"5274.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.53","rise":"-1.76%","time":"03:05","volumn":"4750.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.08","rise":"-1.87%","time":"03:10","volumn":"5057.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"392.40","rise":"-1.79%","time":"03:15","volumn":"5296.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"396.02","rise":"-0.88%","time":"03:20","volumn":"1.15\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"397.59","rise":"-0.49%","time":"03:25","volumn":"1.59\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"400.55","rise":"0.25%","time":"03:30","volumn":"1.60\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"400.14","rise":"0.15%","time":"03:35","volumn":"1.33\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"400.96","rise":"0.35%","time":"03:40","volumn":"1.30\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"399.52","rise":"-0.01%","time":"03:45","volumn":"1.12\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"399.31","rise":"-0.06%","time":"03:50","volumn":"8299.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"397.98","rise":"-0.39%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"398.68","rise":"-0.22%","time":"04:00","volumn":"5.34\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.97","rise":"1.11%","time":"21:35","volumn":"2.49\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.87","rise":"0.83%","time":"21:40","volumn":"1.36\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.62","rise":"1.02%","time":"21:45","volumn":"1.40\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.67","rise":"1.03%","time":"21:50","volumn":"1.36\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"405.74","rise":"1.55%","time":"21:55","volumn":"1.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"405.92","rise":"1.60%","time":"22:00","volumn":"1.31\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"404.82","rise":"1.32%","time":"22:05","volumn":"1.21\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.83","rise":"0.82%","time":"22:10","volumn":"1.17\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.67","rise":"0.78%","time":"22:15","volumn":"9118.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.23","rise":"0.92%","time":"22:20","volumn":"9219.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.47","rise":"0.73%","time":"22:25","volumn":"9221.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"401.17","rise":"0.41%","time":"22:30","volumn":"9081.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"401.66","rise":"0.53%","time":"22:35","volumn":"1.03\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"401.56","rise":"0.50%","time":"22:40","volumn":"7347.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"401.60","rise":"0.51%","time":"22:45","volumn":"6988.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.38","rise":"0.71%","time":"22:50","volumn":"8248.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.77","rise":"1.06%","time":"22:55","volumn":"8408.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"404.73","rise":"1.30%","time":"23:00","volumn":"8493.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"405.59","rise":"1.51%","time":"23:05","volumn":"1.17\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.95","rise":"1.10%","time":"23:10","volumn":"7942.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.48","rise":"0.98%","time":"23:15","volumn":"6405.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"404.30","rise":"1.19%","time":"23:20","volumn":"6421.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.88","rise":"1.08%","time":"23:25","volumn":"5113.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"403.58","rise":"1.01%","time":"23:30","volumn":"4564.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.48","rise":"0.73%","time":"23:35","volumn":"6240.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.27","rise":"0.68%","time":"23:40","volumn":"5308.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.66","rise":"0.78%","time":"23:45","volumn":"7910.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.55","rise":"0.75%","time":"23:50","volumn":"5685.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"402.44","rise":"0.72%","time":"23:55","volumn":"4787.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.65","rise":"0.78%","time":"00:00","volumn":"3418.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.19","rise":"0.66%","time":"00:05","volumn":"4428.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.33","rise":"0.45%","time":"00:10","volumn":"6956.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.37","rise":"0.46%","time":"00:15","volumn":"5344.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.73","rise":"0.80%","time":"00:20","volumn":"6676.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.53","rise":"0.75%","time":"00:25","volumn":"5014.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.64","rise":"0.77%","time":"00:30","volumn":"6599.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.74","rise":"0.80%","time":"00:35","volumn":"5180.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.14","rise":"0.90%","time":"00:40","volumn":"4445.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.57","rise":"1.01%","time":"00:45","volumn":"4689.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.19","rise":"0.66%","time":"00:50","volumn":"5081.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.47","rise":"0.98%","time":"00:55","volumn":"5457.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.47","rise":"0.98%","time":"01:00","volumn":"3870.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.76","rise":"1.05%","time":"01:05","volumn":"5356.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.44","rise":"0.97%","time":"01:10","volumn":"5329.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.54","rise":"0.75%","time":"01:15","volumn":"4543.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.75","rise":"1.05%","time":"01:20","volumn":"6121.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.88","rise":"0.83%","time":"01:25","volumn":"4742.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"403.34","rise":"0.95%","time":"01:30","volumn":"3832.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.17","rise":"0.66%","time":"01:35","volumn":"5422.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.82","rise":"0.57%","time":"01:40","volumn":"7197.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.65","rise":"0.53%","time":"01:45","volumn":"5199.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.78","rise":"0.81%","time":"01:50","volumn":"5232.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.80","rise":"0.81%","time":"01:55","volumn":"3943.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"402.07","rise":"0.63%","time":"02:00","volumn":"4430.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.89","rise":"0.59%","time":"02:05","volumn":"4180.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.42","rise":"0.47%","time":"02:10","volumn":"4771.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"398.87","rise":"-0.17%","time":"02:15","volumn":"1.08\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.06","rise":"-0.12%","time":"02:20","volumn":"9285.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"398.97","rise":"-0.15%","time":"02:25","volumn":"7733.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.56","rise":"0.25%","time":"02:30","volumn":"6924.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.82","rise":"0.32%","time":"02:35","volumn":"4917.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.11","rise":"0.14%","time":"02:40","volumn":"5271.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.39","rise":"0.21%","time":"02:45","volumn":"5722.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.89","rise":"0.34%","time":"02:50","volumn":"4684.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.12","rise":"0.39%","time":"02:55","volumn":"5560.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.61","rise":"0.27%","time":"03:00","volumn":"4022.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.50","rise":"0.24%","time":"03:05","volumn":"3565.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.79","rise":"0.31%","time":"03:10","volumn":"3394.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"400.91","rise":"0.34%","time":"03:15","volumn":"3406.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.60","rise":"0.51%","time":"03:20","volumn":"4561.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"401.37","rise":"0.46%","time":"03:25","volumn":"6989.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.81","rise":"0.07%","time":"03:30","volumn":"5979.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.02","rise":"-0.13%","time":"03:35","volumn":"6289.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.87","rise":"0.08%","time":"03:40","volumn":"6649.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.90","rise":"0.09%","time":"03:45","volumn":"6052.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.42","rise":"-0.03%","time":"03:50","volumn":"4049.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.22","rise":"-0.08%","time":"03:55","volumn":"7060.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"399.24","rise":"-0.08%","time":"04:00","volumn":"3.93\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"408.92","rise":"2.35%","time":"21:35","volumn":"3.51\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"408.54","rise":"2.25%","time":"21:40","volumn":"2.23\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"408.83","rise":"2.32%","time":"21:45","volumn":"1.56\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"409.48","rise":"2.49%","time":"21:50","volumn":"1.38\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"410.64","rise":"2.78%","time":"21:55","volumn":"1.35\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"412.30","rise":"3.19%","time":"22:00","volumn":"2.02\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"414.72","rise":"3.80%","time":"22:05","volumn":"3.17\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"412.31","rise":"3.19%","time":"22:10","volumn":"1.35\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"412.41","rise":"3.22%","time":"22:15","volumn":"1.27\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"412.72","rise":"3.30%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.80","rise":"3.07%","time":"22:25","volumn":"9597.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.91","rise":"3.09%","time":"22:30","volumn":"9307.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.12","rise":"2.90%","time":"22:35","volumn":"8403.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.81","rise":"3.07%","time":"22:40","volumn":"8764.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.67","rise":"3.03%","time":"22:45","volumn":"6351.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"410.55","rise":"2.75%","time":"22:50","volumn":"8742.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"410.00","rise":"2.61%","time":"22:55","volumn":"9599.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"410.46","rise":"2.73%","time":"23:00","volumn":"7122.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.07","rise":"2.88%","time":"23:05","volumn":"9174.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"410.90","rise":"2.84%","time":"23:10","volumn":"6654.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"409.73","rise":"2.55%","time":"23:15","volumn":"8459.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"409.35","rise":"2.45%","time":"23:20","volumn":"5420.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"411.07","rise":"2.88%","time":"23:25","volumn":"7025.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"408.98","rise":"2.36%","time":"23:30","volumn":"6741.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"408.35","rise":"2.20%","time":"23:35","volumn":"9663.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"407.25","rise":"1.93%","time":"23:40","volumn":"7941.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"407.08","rise":"1.88%","time":"23:45","volumn":"6246.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"406.99","rise":"1.86%","time":"23:50","volumn":"7957.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"408.20","rise":"2.17%","time":"23:55","volumn":"6800.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.84","rise":"1.82%","time":"00:00","volumn":"6397.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.95","rise":"1.85%","time":"00:05","volumn":"6117.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.75","rise":"1.80%","time":"00:10","volumn":"4192.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.85","rise":"1.83%","time":"00:15","volumn":"5682.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.53","rise":"1.75%","time":"00:20","volumn":"5366.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.15","rise":"1.90%","time":"00:25","volumn":"4594.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.41","rise":"1.97%","time":"00:30","volumn":"3955.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"408.41","rise":"2.22%","time":"00:35","volumn":"6357.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.94","rise":"2.10%","time":"00:40","volumn":"5271.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.30","rise":"1.94%","time":"00:45","volumn":"3907.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.39","rise":"1.96%","time":"00:50","volumn":"5899.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.21","rise":"1.92%","time":"00:55","volumn":"3989.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.30","rise":"1.94%","time":"01:00","volumn":"2970.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.07","rise":"1.88%","time":"01:05","volumn":"3652.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.66","rise":"1.78%","time":"01:10","volumn":"3667.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.49","rise":"1.74%","time":"01:15","volumn":"3617.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.77","rise":"1.81%","time":"01:20","volumn":"4776.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.60","rise":"2.01%","time":"01:25","volumn":"4724.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"408.19","rise":"2.16%","time":"01:30","volumn":"5110.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.67","rise":"2.03%","time":"01:35","volumn":"4218.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.67","rise":"1.53%","time":"01:40","volumn":"9579.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.97","rise":"1.61%","time":"01:45","volumn":"5445.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.05","rise":"1.63%","time":"01:50","volumn":"3967.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.92","rise":"1.59%","time":"01:55","volumn":"4742.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.86","rise":"1.58%","time":"02:00","volumn":"4876.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.53","rise":"1.50%","time":"02:05","volumn":"2921.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"404.82","rise":"1.32%","time":"02:10","volumn":"3968.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"404.52","rise":"1.24%","time":"02:15","volumn":"6653.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"404.80","rise":"1.31%","time":"02:20","volumn":"3496.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"404.98","rise":"1.36%","time":"02:25","volumn":"4191.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.57","rise":"1.51%","time":"02:30","volumn":"4445.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.40","rise":"1.47%","time":"02:35","volumn":"3710.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.16","rise":"1.40%","time":"02:40","volumn":"3099.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.33","rise":"1.45%","time":"02:45","volumn":"2476.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.24","rise":"1.42%","time":"02:50","volumn":"3328.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.54","rise":"1.75%","time":"02:55","volumn":"5057.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.25","rise":"1.68%","time":"03:00","volumn":"4647.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.65","rise":"1.78%","time":"03:05","volumn":"4349.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.40","rise":"1.71%","time":"03:10","volumn":"2940.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.90","rise":"1.59%","time":"03:15","volumn":"3718.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.92","rise":"1.59%","time":"03:20","volumn":"4179.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.02","rise":"1.62%","time":"03:25","volumn":"3731.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"406.13","rise":"1.65%","time":"03:30","volumn":"3859.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.60","rise":"2.01%","time":"03:35","volumn":"8084.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.38","rise":"1.96%","time":"03:40","volumn":"5502.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.58","rise":"2.01%","time":"03:45","volumn":"5805.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"408.16","rise":"2.15%","time":"03:50","volumn":"6827.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.39","rise":"1.96%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"407.82","rise":"2.07%","time":"04:00","volumn":"4.65\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.27","rise":"1.43%","time":"21:35","volumn":"1.77\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"405.59","rise":"1.51%","time":"21:40","volumn":"1.05\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"404.48","rise":"1.23%","time":"21:45","volumn":"7818.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"403.67","rise":"1.03%","time":"21:50","volumn":"1.52\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"401.52","rise":"0.49%","time":"21:55","volumn":"1.17\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"400.82","rise":"0.32%","time":"22:00","volumn":"1.10\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"401.14","rise":"0.40%","time":"22:05","volumn":"1.03\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"400.51","rise":"0.24%","time":"22:10","volumn":"1.22\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"402.25","rise":"0.68%","time":"22:15","volumn":"9985.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"401.31","rise":"0.44%","time":"22:20","volumn":"7069.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"400.99","rise":"0.36%","time":"22:25","volumn":"6749.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"399.52","rise":"-0.01%","time":"22:30","volumn":"1.15\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"398.13","rise":"-0.36%","time":"22:35","volumn":"1.50\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"396.86","rise":"-0.67%","time":"22:40","volumn":"1.38\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"397.58","rise":"-0.49%","time":"22:45","volumn":"9647.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"395.39","rise":"-1.04%","time":"22:50","volumn":"1.37\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"395.39","rise":"-1.04%","time":"22:55","volumn":"1.37\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"395.70","rise":"-0.96%","time":"23:00","volumn":"8812.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"395.83","rise":"-0.93%","time":"23:05","volumn":"7664.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"396.00","rise":"-0.89%","time":"23:10","volumn":"6096.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"396.07","rise":"-0.87%","time":"23:15","volumn":"7657.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"396.00","rise":"-0.89%","time":"23:20","volumn":"6612.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"396.85","rise":"-0.68%","time":"23:25","volumn":"6718.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"397.00","rise":"-0.64%","time":"23:30","volumn":"9179.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"397.08","rise":"-0.62%","time":"23:35","volumn":"5621.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"398.88","rise":"-0.17%","time":"23:40","volumn":"8592.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"398.38","rise":"-0.29%","time":"23:45","volumn":"9440.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"398.10","rise":"-0.36%","time":"23:50","volumn":"7038.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"398.53","rise":"-0.26%","time":"23:55","volumn":"5087.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.28","rise":"-0.32%","time":"00:00","volumn":"4518.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.12","rise":"-0.11%","time":"00:05","volumn":"6349.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.62","rise":"-0.48%","time":"00:10","volumn":"7341.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.92","rise":"-0.16%","time":"00:15","volumn":"5827.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.18","rise":"-0.09%","time":"00:20","volumn":"6355.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.42","rise":"-0.03%","time":"00:25","volumn":"6948.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.85","rise":"-0.18%","time":"00:30","volumn":"5031.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.84","rise":"0.07%","time":"00:35","volumn":"5638.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.61","rise":"0.27%","time":"00:40","volumn":"6860.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.19","rise":"0.16%","time":"00:45","volumn":"5583.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.14","rise":"0.15%","time":"00:50","volumn":"5729.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.85","rise":"0.07%","time":"00:55","volumn":"5540.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.84","rise":"0.07%","time":"01:00","volumn":"4213.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.49","rise":"0.24%","time":"01:05","volumn":"3612.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.01","rise":"0.12%","time":"01:10","volumn":"4832.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.02","rise":"0.12%","time":"01:15","volumn":"4489.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.29","rise":"-0.07%","time":"01:20","volumn":"4999.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"400.17","rise":"0.15%","time":"01:25","volumn":"4227.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.88","rise":"0.08%","time":"01:30","volumn":"4744.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.97","rise":"0.11%","time":"01:35","volumn":"3065.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.36","rise":"-0.05%","time":"01:40","volumn":"4153.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.35","rise":"-0.30%","time":"01:45","volumn":"6082.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.45","rise":"-0.52%","time":"01:50","volumn":"6482.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.11","rise":"-0.61%","time":"01:55","volumn":"6140.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.30","rise":"-0.56%","time":"02:00","volumn":"7514.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.69","rise":"-0.47%","time":"02:05","volumn":"5331.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.97","rise":"-0.40%","time":"02:10","volumn":"4715.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.32","rise":"-0.31%","time":"02:15","volumn":"4028.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.86","rise":"-0.42%","time":"02:20","volumn":"4356.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.67","rise":"-0.47%","time":"02:25","volumn":"4720.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.83","rise":"-0.43%","time":"02:30","volumn":"3649.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.58","rise":"-0.49%","time":"02:35","volumn":"3172.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.84","rise":"-0.43%","time":"02:40","volumn":"3291.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.63","rise":"-0.48%","time":"02:45","volumn":"2386.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.87","rise":"-0.67%","time":"02:50","volumn":"3835.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.24","rise":"-0.58%","time":"02:55","volumn":"5238.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.99","rise":"-0.64%","time":"03:00","volumn":"3822.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.91","rise":"-0.66%","time":"03:05","volumn":"6500.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.85","rise":"-0.68%","time":"03:10","volumn":"5049.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.77","rise":"-0.70%","time":"03:15","volumn":"5359.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.52","rise":"-0.51%","time":"03:20","volumn":"6401.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.82","rise":"-0.43%","time":"03:25","volumn":"5089.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.59","rise":"-0.49%","time":"03:30","volumn":"5084.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.93","rise":"-0.41%","time":"03:35","volumn":"5190.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.14","rise":"-0.60%","time":"03:40","volumn":"5166.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.33","rise":"-0.56%","time":"03:45","volumn":"6142.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.01","rise":"-0.64%","time":"03:50","volumn":"6354.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.88","rise":"-0.67%","time":"03:55","volumn":"1.08\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.01","rise":"-1.14%","time":"04:00","volumn":"7.24\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"466.42","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"662.31","ratio":"-0.56%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"593.72","ratio":"-0.59%"}],"marketCapitalization":"14679.51\u4ebf","maxPrice":"400.16","minPrice":"389.95","monthlyTendency":{"cx":{"o":["2026\/02\/12","2026\/03\/12"]},"cy":{"o":["417.44","411.19","404.94","398.68","392.43"]},"cyrate":{"o":["0.09%","-1.41%","-2.91%","-4.41%","-5.91%"]},"p":[{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"417.07","rise":"0","time":"02\/12","volumn":"61.83\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"417.44","rise":"0.09%","time":"02\/13","volumn":"51.36\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"410.63","rise":"-1.54%","time":"02\/17","volumn":"59.34\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"411.32","rise":"-1.38%","time":"02\/18","volumn":"45.87\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"411.71","rise":"-1.29%","time":"02\/19","volumn":"50.89\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"411.82","rise":"-1.26%","time":"02\/20","volumn":"57.88\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"399.83","rise":"-4.13%","time":"02\/23","volumn":"69.50\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"409.38","rise":"-1.84%","time":"02\/24","volumn":"57.74\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"417.40","rise":"0.08%","time":"02\/25","volumn":"54.43\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"408.58","rise":"-2.04%","time":"02\/26","volumn":"53.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"402.51","rise":"-3.49%","time":"02\/27","volumn":"56.85\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"403.32","rise":"-3.30%","time":"03\/02","volumn":"54.98\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"392.43","rise":"-5.91%","time":"03\/03","volumn":"62.57\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"405.94","rise":"-2.67%","time":"03\/04","volumn":"68.24\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"405.55","rise":"-2.76%","time":"03\/05","volumn":"51.88\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"396.73","rise":"-4.88%","time":"03\/06","volumn":"64.00\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"398.68","rise":"-4.41%","time":"03\/09","volumn":"67.02\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"399.24","rise":"-4.28%","time":"03\/10","volumn":"59.26\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"407.82","rise":"-2.22%","time":"03\/11","volumn":"62.43\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"395.01","rise":"-5.29%","time":"03\/12","volumn":"60.90\u4e07"}],"points":"20"},"open":"398.77","priceChangeRatio":"-0.96%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7279\u65af\u62c9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["399.76","397.37","394.99","392.60","390.22"]},"cyrate":{"o":["1.20%","0.60%","-0.01%","-0.61%","-1.21%"]},"p":[{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.25","rise":"0.82%","time":"21:31","volumn":"1.79\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.34","rise":"0.59%","time":"21:32","volumn":"2.19\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.60","rise":"0.66%","time":"21:33","volumn":"2.47\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.86","rise":"0.72%","time":"21:34","volumn":"2.71\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.24","rise":"0.56%","time":"21:35","volumn":"2.98\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.56","rise":"0.39%","time":"21:36","volumn":"3.21\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.85","rise":"0.21%","time":"21:37","volumn":"3.65\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.38","rise":"0.35%","time":"21:38","volumn":"3.85\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.62","rise":"0.41%","time":"21:39","volumn":"4.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.31","rise":"0.33%","time":"21:40","volumn":"4.29\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.87","rise":"0.22%","time":"21:41","volumn":"4.53\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.48","rise":"0.37%","time":"21:42","volumn":"4.74\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.52","rise":"0.64%","time":"21:43","volumn":"5.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.92","rise":"0.74%","time":"21:44","volumn":"5.30\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.60","rise":"0.66%","time":"21:45","volumn":"5.53\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.60","rise":"0.91%","time":"21:46","volumn":"5.77\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.90","rise":"0.98%","time":"21:47","volumn":"6.10\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.75","rise":"0.95%","time":"21:48","volumn":"6.28\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.45","rise":"0.87%","time":"21:49","volumn":"6.44\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.36","rise":"0.85%","time":"21:50","volumn":"6.63\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.20","rise":"0.81%","time":"21:51","volumn":"6.80\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.56","rise":"0.90%","time":"21:52","volumn":"6.98\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.42","rise":"0.86%","time":"21:53","volumn":"7.19\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.59","rise":"1.16%","time":"21:54","volumn":"7.45\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.76","rise":"1.20%","time":"21:55","volumn":"7.70\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.56","rise":"1.15%","time":"21:56","volumn":"7.97\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"399.27","rise":"1.08%","time":"21:57","volumn":"8.17\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.30","rise":"0.83%","time":"21:58","volumn":"8.36\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.95","rise":"0.74%","time":"21:59","volumn":"8.55\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.29","rise":"0.83%","time":"22:00","volumn":"8.74\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.69","rise":"0.93%","time":"22:01","volumn":"8.87\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"398.85","rise":"0.97%","time":"22:02","volumn":"9.06\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.07","rise":"0.52%","time":"22:03","volumn":"9.30\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.66","rise":"0.67%","time":"22:04","volumn":"10.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.27","rise":"0.57%","time":"22:05","volumn":"10.22\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.25","rise":"0.57%","time":"22:06","volumn":"10.38\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.90","rise":"0.73%","time":"22:07","volumn":"10.46\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.47","rise":"0.62%","time":"22:08","volumn":"10.60\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.01","rise":"0.51%","time":"22:09","volumn":"10.76\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.88","rise":"0.47%","time":"22:10","volumn":"10.91\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.79","rise":"0.45%","time":"22:11","volumn":"11.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.10","rise":"0.53%","time":"22:12","volumn":"11.14\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.06","rise":"0.52%","time":"22:13","volumn":"11.23\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.58","rise":"0.40%","time":"22:14","volumn":"11.35\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.56","rise":"0.39%","time":"22:15","volumn":"11.48\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.34","rise":"0.34%","time":"22:16","volumn":"11.66\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.13","rise":"0.28%","time":"22:17","volumn":"11.81\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.57","rise":"0.14%","time":"22:18","volumn":"12.12\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.25","rise":"0.06%","time":"22:19","volumn":"12.31\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.63","rise":"0.16%","time":"22:20","volumn":"12.47\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.69","rise":"0.17%","time":"22:21","volumn":"12.65\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.99","rise":"0.25%","time":"22:22","volumn":"12.74\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.69","rise":"0.17%","time":"22:23","volumn":"12.87\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.06","rise":"0.27%","time":"22:24","volumn":"13.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.99","rise":"0.25%","time":"22:25","volumn":"13.15\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.78","rise":"0.19%","time":"22:26","volumn":"13.25\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.01","rise":"0.25%","time":"22:27","volumn":"13.36\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.18","rise":"0.30%","time":"22:28","volumn":"13.57\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.38","rise":"0.35%","time":"22:29","volumn":"13.69\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.09","rise":"0.27%","time":"22:30","volumn":"13.80\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.48","rise":"0.37%","time":"22:31","volumn":"13.94\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.12","rise":"0.53%","time":"22:32","volumn":"14.14\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.30","rise":"0.58%","time":"22:33","volumn":"14.32\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"397.28","rise":"0.57%","time":"22:34","volumn":"14.58\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"396.87","rise":"0.47%","time":"22:35","volumn":"14.78\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.81","rise":"-0.05%","time":"22:36","volumn":"15.11\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.17","rise":"0.04%","time":"22:37","volumn":"15.34\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.50","rise":"0.12%","time":"22:38","volumn":"15.51\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.56","rise":"0.14%","time":"22:39","volumn":"15.62\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.34","rise":"0.08%","time":"22:40","volumn":"15.75\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.69","rise":"-0.08%","time":"22:41","volumn":"15.97\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.24","rise":"-0.20%","time":"22:42","volumn":"16.12\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.70","rise":"-0.08%","time":"22:43","volumn":"16.33\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.57","rise":"-0.11%","time":"22:44","volumn":"16.46\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.64","rise":"-0.09%","time":"22:45","volumn":"16.61\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.69","rise":"-0.08%","time":"22:46","volumn":"16.77\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.65","rise":"-0.34%","time":"22:47","volumn":"17.15\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.12","rise":"-0.23%","time":"22:48","volumn":"17.36\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.25","rise":"-0.19%","time":"22:49","volumn":"17.51\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.34","rise":"-0.17%","time":"22:50","volumn":"17.64\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.63","rise":"-0.10%","time":"22:51","volumn":"17.81\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.31","rise":"-0.18%","time":"22:52","volumn":"17.91\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.75","rise":"-0.32%","time":"22:53","volumn":"18.09\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.64","rise":"-0.35%","time":"22:54","volumn":"18.26\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.82","rise":"-0.30%","time":"22:55","volumn":"18.40\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.61","rise":"-0.35%","time":"22:56","volumn":"18.52\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.87","rise":"-0.54%","time":"22:57","volumn":"18.80\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.54","rise":"-0.63%","time":"22:58","volumn":"19.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.66","rise":"-0.59%","time":"22:59","volumn":"19.18\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.50","rise":"-0.64%","time":"23:00","volumn":"19.34\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.31","rise":"-0.68%","time":"23:01","volumn":"19.53\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.55","rise":"-0.62%","time":"23:02","volumn":"19.69\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.64","rise":"-0.60%","time":"23:03","volumn":"19.84\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.01","rise":"-0.51%","time":"23:04","volumn":"20.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.02","rise":"-0.50%","time":"23:05","volumn":"20.17\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.04","rise":"-0.50%","time":"23:06","volumn":"20.35\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.17","rise":"-0.47%","time":"23:07","volumn":"20.46\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.77","rise":"-0.31%","time":"23:08","volumn":"20.62\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.26","rise":"-0.19%","time":"23:09","volumn":"20.84\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.59","rise":"-0.11%","time":"23:10","volumn":"21.04\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.44","rise":"-0.14%","time":"23:11","volumn":"21.31\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.58","rise":"-0.11%","time":"23:12","volumn":"21.47\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.12","rise":"0.03%","time":"23:13","volumn":"21.72\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.57","rise":"0.14%","time":"23:14","volumn":"21.92\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.38","rise":"0.09%","time":"23:15","volumn":"22.11\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.58","rise":"0.14%","time":"23:16","volumn":"22.26\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.81","rise":"0.20%","time":"23:17","volumn":"22.46\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.65","rise":"0.16%","time":"23:18","volumn":"22.60\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.64","rise":"0.16%","time":"23:19","volumn":"22.72\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.48","rise":"0.12%","time":"23:20","volumn":"22.86\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.26","rise":"0.06%","time":"23:21","volumn":"22.98\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.64","rise":"0.16%","time":"23:22","volumn":"23.09\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"395.48","rise":"0.12%","time":"23:23","volumn":"23.21\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.69","rise":"-0.08%","time":"23:24","volumn":"23.38\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.42","rise":"-0.15%","time":"23:25","volumn":"23.52\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.13","rise":"-0.22%","time":"23:26","volumn":"23.67\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.00","rise":"-0.26%","time":"23:27","volumn":"23.82\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.94","rise":"-0.27%","time":"23:28","volumn":"23.92\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.07","rise":"-0.24%","time":"23:29","volumn":"24.00\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.06","rise":"-0.24%","time":"23:30","volumn":"24.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.00","rise":"-0.26%","time":"23:31","volumn":"24.17\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.25","rise":"-0.19%","time":"23:32","volumn":"24.32\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.39","rise":"-0.16%","time":"23:33","volumn":"24.44\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.23","rise":"-0.20%","time":"23:34","volumn":"24.54\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.44","rise":"-0.15%","time":"23:35","volumn":"24.66\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.87","rise":"-0.29%","time":"23:36","volumn":"24.83\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.53","rise":"-0.37%","time":"23:37","volumn":"24.98\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.92","rise":"-0.28%","time":"23:38","volumn":"25.09\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.93","rise":"-0.27%","time":"23:39","volumn":"25.16\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.80","rise":"-0.31%","time":"23:40","volumn":"25.26\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.72","rise":"-0.33%","time":"23:41","volumn":"25.34\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.24","rise":"-0.45%","time":"23:42","volumn":"25.46\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.16","rise":"-0.47%","time":"23:43","volumn":"25.55\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.37","rise":"-0.67%","time":"23:44","volumn":"25.74\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.83","rise":"-0.55%","time":"23:45","volumn":"25.94\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.07","rise":"-0.49%","time":"23:46","volumn":"26.10\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.99","rise":"-0.51%","time":"23:47","volumn":"26.28\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"394.00","rise":"-0.26%","time":"23:48","volumn":"26.58\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.45","rise":"-0.40%","time":"23:49","volumn":"26.73\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.68","rise":"-0.34%","time":"23:50","volumn":"26.81\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.86","rise":"-0.29%","time":"23:51","volumn":"26.94\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.52","rise":"-0.38%","time":"23:52","volumn":"27.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.18","rise":"-0.46%","time":"23:53","volumn":"27.16\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.11","rise":"-0.48%","time":"23:54","volumn":"27.27\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.64","rise":"-0.35%","time":"23:55","volumn":"27.35\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"393.28","rise":"-0.44%","time":"23:56","volumn":"27.46\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.87","rise":"-0.54%","time":"23:57","volumn":"27.57\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.86","rise":"-0.55%","time":"23:58","volumn":"27.66\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"392.94","rise":"-0.52%","time":"23:59","volumn":"27.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.50","rise":"-0.38%","time":"00:00","volumn":"27.82\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.51","rise":"-0.38%","time":"00:01","volumn":"27.95\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.04","rise":"-0.25%","time":"00:02","volumn":"28.05\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.77","rise":"-0.31%","time":"00:03","volumn":"28.13\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.99","rise":"-0.26%","time":"00:04","volumn":"28.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.73","rise":"-0.32%","time":"00:05","volumn":"28.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.52","rise":"-0.38%","time":"00:06","volumn":"28.38\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.58","rise":"-0.36%","time":"00:07","volumn":"28.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.54","rise":"-0.12%","time":"00:08","volumn":"28.64\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.25","rise":"-0.19%","time":"00:09","volumn":"28.77\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.32","rise":"-0.18%","time":"00:10","volumn":"28.84\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.45","rise":"-0.14%","time":"00:11","volumn":"28.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.75","rise":"-0.07%","time":"00:12","volumn":"29.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.59","rise":"-0.11%","time":"00:13","volumn":"29.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.63","rise":"-0.35%","time":"00:14","volumn":"29.26\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.17","rise":"-0.21%","time":"00:15","volumn":"29.35\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.49","rise":"-0.13%","time":"00:16","volumn":"29.44\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.12","rise":"-0.22%","time":"00:17","volumn":"29.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.40","rise":"-0.15%","time":"00:18","volumn":"29.64\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.74","rise":"-0.07%","time":"00:19","volumn":"29.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.69","rise":"-0.08%","time":"00:20","volumn":"29.82\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.79","rise":"-0.06%","time":"00:21","volumn":"29.93\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.94","rise":"-0.02%","time":"00:22","volumn":"30.06\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.86","rise":"-0.04%","time":"00:23","volumn":"30.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.88","rise":"-0.03%","time":"00:24","volumn":"30.32\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.86","rise":"-0.04%","time":"00:25","volumn":"30.40\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.86","rise":"-0.04%","time":"00:26","volumn":"30.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.49","rise":"-0.13%","time":"00:27","volumn":"30.60\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.03","rise":"0.01%","time":"00:28","volumn":"30.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.99","rise":"-0.01%","time":"00:29","volumn":"30.84\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.96","rise":"-0.01%","time":"00:30","volumn":"30.95\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.19","rise":"0.05%","time":"00:31","volumn":"31.05\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.43","rise":"0.11%","time":"00:32","volumn":"31.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.26","rise":"0.06%","time":"00:33","volumn":"31.26\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.52","rise":"0.13%","time":"00:34","volumn":"31.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.15","rise":"0.04%","time":"00:35","volumn":"31.52\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.52","rise":"0.13%","time":"00:36","volumn":"31.65\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.83","rise":"0.21%","time":"00:37","volumn":"31.79\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.89","rise":"0.22%","time":"00:38","volumn":"31.90\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.54","rise":"0.13%","time":"00:39","volumn":"32.03\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.08","rise":"0.02%","time":"00:40","volumn":"32.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.19","rise":"0.05%","time":"00:41","volumn":"32.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.37","rise":"0.09%","time":"00:42","volumn":"32.38\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.28","rise":"0.07%","time":"00:43","volumn":"32.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.05","rise":"0.01%","time":"00:44","volumn":"32.56\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.68","rise":"-0.08%","time":"00:45","volumn":"32.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.78","rise":"-0.06%","time":"00:46","volumn":"32.86\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.26","rise":"-0.19%","time":"00:47","volumn":"33.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.38","rise":"-0.16%","time":"00:48","volumn":"33.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.70","rise":"-0.08%","time":"00:49","volumn":"33.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.01","rise":"0.00%","time":"00:50","volumn":"33.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.74","rise":"0.18%","time":"00:51","volumn":"33.53\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.46","rise":"0.12%","time":"00:52","volumn":"33.68\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.55","rise":"0.14%","time":"00:53","volumn":"33.76\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.60","rise":"0.15%","time":"00:54","volumn":"33.83\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.81","rise":"0.20%","time":"00:55","volumn":"33.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.36","rise":"0.09%","time":"00:56","volumn":"34.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.02","rise":"0.00%","time":"00:57","volumn":"34.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.46","rise":"0.11%","time":"00:58","volumn":"34.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.67","rise":"-0.09%","time":"00:59","volumn":"34.32\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.65","rise":"-0.09%","time":"01:00","volumn":"34.51\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.14","rise":"-0.22%","time":"01:01","volumn":"34.64\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.56","rise":"-0.37%","time":"01:02","volumn":"34.81\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.42","rise":"-0.40%","time":"01:03","volumn":"34.94\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.17","rise":"-0.47%","time":"01:04","volumn":"35.08\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.49","rise":"-0.38%","time":"01:05","volumn":"35.18\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.98","rise":"-0.51%","time":"01:06","volumn":"35.30\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.51","rise":"-0.38%","time":"01:07","volumn":"35.49\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.57","rise":"-0.36%","time":"01:08","volumn":"35.58\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.75","rise":"-0.32%","time":"01:09","volumn":"35.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.81","rise":"-0.30%","time":"01:10","volumn":"35.75\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.57","rise":"-0.36%","time":"01:11","volumn":"35.84\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.66","rise":"-0.34%","time":"01:12","volumn":"35.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.80","rise":"-0.05%","time":"01:13","volumn":"36.03\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.56","rise":"-0.12%","time":"01:14","volumn":"36.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.02","rise":"0.00%","time":"01:15","volumn":"36.23\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.09","rise":"0.02%","time":"01:16","volumn":"36.35\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.60","rise":"0.15%","time":"01:17","volumn":"36.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.54","rise":"0.13%","time":"01:18","volumn":"36.62\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.27","rise":"0.06%","time":"01:19","volumn":"36.76\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.50","rise":"0.12%","time":"01:20","volumn":"36.87\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.11","rise":"0.03%","time":"01:21","volumn":"36.95\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.27","rise":"0.07%","time":"01:22","volumn":"37.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.03","rise":"0.00%","time":"01:23","volumn":"37.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.52","rise":"0.13%","time":"01:24","volumn":"37.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.38","rise":"0.09%","time":"01:25","volumn":"37.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.34","rise":"0.08%","time":"01:26","volumn":"37.35\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.20","rise":"0.05%","time":"01:27","volumn":"37.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.02","rise":"0.00%","time":"01:28","volumn":"37.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.33","rise":"0.08%","time":"01:29","volumn":"37.59\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"395.01","rise":"0.00%","time":"01:30","volumn":"37.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.70","rise":"-0.08%","time":"01:31","volumn":"37.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.78","rise":"-0.06%","time":"01:32","volumn":"37.80\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.28","rise":"-0.18%","time":"01:33","volumn":"38.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.40","rise":"-0.15%","time":"01:34","volumn":"38.10\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.36","rise":"-0.16%","time":"01:35","volumn":"38.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.12","rise":"-0.23%","time":"01:36","volumn":"38.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.46","rise":"-0.14%","time":"01:37","volumn":"38.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.40","rise":"-0.15%","time":"01:38","volumn":"38.44\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.39","rise":"-0.16%","time":"01:39","volumn":"38.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.52","rise":"-0.12%","time":"01:40","volumn":"38.56\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.49","rise":"-0.13%","time":"01:41","volumn":"38.63\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.89","rise":"-0.28%","time":"01:42","volumn":"38.71\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.85","rise":"-0.29%","time":"01:43","volumn":"38.81\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.89","rise":"-0.28%","time":"01:44","volumn":"38.90\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"394.10","rise":"-0.23%","time":"01:45","volumn":"38.97\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.87","rise":"-0.29%","time":"01:46","volumn":"39.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.72","rise":"-0.58%","time":"01:47","volumn":"39.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.95","rise":"-0.52%","time":"01:48","volumn":"39.33\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.32","rise":"-0.43%","time":"01:49","volumn":"39.47\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.94","rise":"-0.52%","time":"01:50","volumn":"39.58\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.99","rise":"-0.51%","time":"01:51","volumn":"39.69\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.08","rise":"-0.49%","time":"01:52","volumn":"39.78\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.27","rise":"-0.44%","time":"01:53","volumn":"39.89\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.23","rise":"-0.45%","time":"01:54","volumn":"39.97\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.35","rise":"-0.42%","time":"01:55","volumn":"40.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.26","rise":"-0.44%","time":"01:56","volumn":"40.10\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.01","rise":"-0.51%","time":"01:57","volumn":"40.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.08","rise":"-0.49%","time":"01:58","volumn":"40.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.00","rise":"-0.51%","time":"01:59","volumn":"40.31\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.18","rise":"-0.46%","time":"02:00","volumn":"40.36\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.97","rise":"-0.52%","time":"02:01","volumn":"40.44\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.75","rise":"-0.57%","time":"02:02","volumn":"40.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.48","rise":"-0.64%","time":"02:03","volumn":"40.65\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.54","rise":"-0.63%","time":"02:04","volumn":"40.76\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.69","rise":"-0.59%","time":"02:05","volumn":"40.84\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.64","rise":"-0.60%","time":"02:06","volumn":"40.92\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.43","rise":"-0.65%","time":"02:07","volumn":"41.03\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.30","rise":"-0.69%","time":"02:08","volumn":"41.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.31","rise":"-0.68%","time":"02:09","volumn":"41.24\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.54","rise":"-0.63%","time":"02:10","volumn":"41.33\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.60","rise":"-0.61%","time":"02:11","volumn":"41.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.03","rise":"-0.50%","time":"02:12","volumn":"41.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.95","rise":"-0.52%","time":"02:13","volumn":"41.58\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.01","rise":"-0.51%","time":"02:14","volumn":"41.64\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.06","rise":"-0.49%","time":"02:15","volumn":"41.78\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.10","rise":"-0.48%","time":"02:16","volumn":"41.86\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.33","rise":"-0.42%","time":"02:17","volumn":"41.94\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.17","rise":"-0.46%","time":"02:18","volumn":"42.05\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.98","rise":"-0.51%","time":"02:19","volumn":"42.14\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.80","rise":"-0.56%","time":"02:20","volumn":"42.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.79","rise":"-0.56%","time":"02:21","volumn":"42.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.67","rise":"-0.59%","time":"02:22","volumn":"42.35\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.63","rise":"-0.60%","time":"02:23","volumn":"42.42\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.34","rise":"-0.68%","time":"02:24","volumn":"42.53\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.30","rise":"-0.69%","time":"02:25","volumn":"42.62\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.47","rise":"-0.64%","time":"02:26","volumn":"42.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.80","rise":"-0.56%","time":"02:27","volumn":"42.80\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.64","rise":"-0.60%","time":"02:28","volumn":"42.87\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.83","rise":"-0.55%","time":"02:29","volumn":"42.92\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.15","rise":"-0.47%","time":"02:30","volumn":"43.07\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.26","rise":"-0.44%","time":"02:31","volumn":"43.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.57","rise":"-0.36%","time":"02:32","volumn":"43.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.71","rise":"-0.33%","time":"02:33","volumn":"43.42\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.34","rise":"-0.42%","time":"02:34","volumn":"43.55\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.53","rise":"-0.37%","time":"02:35","volumn":"43.68\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.57","rise":"-0.36%","time":"02:36","volumn":"43.80\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.56","rise":"-0.37%","time":"02:37","volumn":"43.90\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.52","rise":"-0.38%","time":"02:38","volumn":"43.99\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.36","rise":"-0.42%","time":"02:39","volumn":"44.06\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.33","rise":"-0.43%","time":"02:40","volumn":"44.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.60","rise":"-0.36%","time":"02:41","volumn":"44.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.50","rise":"-0.38%","time":"02:42","volumn":"44.23\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.58","rise":"-0.36%","time":"02:43","volumn":"44.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.81","rise":"-0.30%","time":"02:44","volumn":"44.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.87","rise":"-0.29%","time":"02:45","volumn":"44.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.63","rise":"-0.35%","time":"02:46","volumn":"44.67\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.64","rise":"-0.35%","time":"02:47","volumn":"44.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.40","rise":"-0.41%","time":"02:48","volumn":"44.82\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.13","rise":"-0.48%","time":"02:49","volumn":"44.90\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.22","rise":"-0.45%","time":"02:50","volumn":"45.01\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.19","rise":"-0.46%","time":"02:51","volumn":"45.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.15","rise":"-0.47%","time":"02:52","volumn":"45.20\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.08","rise":"-0.49%","time":"02:53","volumn":"45.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.07","rise":"-0.49%","time":"02:54","volumn":"45.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.34","rise":"-0.42%","time":"02:55","volumn":"45.46\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.35","rise":"-0.42%","time":"02:56","volumn":"45.56\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.34","rise":"-0.42%","time":"02:57","volumn":"45.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.32","rise":"-0.43%","time":"02:58","volumn":"45.75\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.37","rise":"-0.42%","time":"02:59","volumn":"45.84\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"393.23","rise":"-0.45%","time":"03:00","volumn":"45.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.94","rise":"-0.52%","time":"03:01","volumn":"46.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.58","rise":"-0.62%","time":"03:02","volumn":"46.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.00","rise":"-0.76%","time":"03:03","volumn":"46.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.12","rise":"-0.73%","time":"03:04","volumn":"46.53\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.94","rise":"-0.78%","time":"03:05","volumn":"46.67\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.01","rise":"-0.76%","time":"03:06","volumn":"46.79\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.89","rise":"-0.79%","time":"03:07","volumn":"46.93\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.89","rise":"-0.79%","time":"03:08","volumn":"47.05\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.92","rise":"-0.78%","time":"03:09","volumn":"47.20\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.91","rise":"-0.78%","time":"03:10","volumn":"47.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.12","rise":"-0.73%","time":"03:11","volumn":"47.38\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.32","rise":"-0.68%","time":"03:12","volumn":"47.47\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.04","rise":"-0.75%","time":"03:13","volumn":"47.58\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.26","rise":"-0.70%","time":"03:14","volumn":"47.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.20","rise":"-0.71%","time":"03:15","volumn":"47.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.45","rise":"-0.65%","time":"03:16","volumn":"47.83\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.15","rise":"-0.72%","time":"03:17","volumn":"48.14\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.56","rise":"-0.62%","time":"03:18","volumn":"48.30\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.43","rise":"-0.65%","time":"03:19","volumn":"48.40\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"392.20","rise":"-0.71%","time":"03:20","volumn":"48.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.05","rise":"-1.00%","time":"03:21","volumn":"48.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.81","rise":"-1.06%","time":"03:22","volumn":"48.93\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.80","rise":"-1.07%","time":"03:23","volumn":"49.06\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.97","rise":"-1.02%","time":"03:24","volumn":"49.23\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.93","rise":"-1.03%","time":"03:25","volumn":"49.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.80","rise":"-1.07%","time":"03:26","volumn":"49.47\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.23","rise":"-1.21%","time":"03:27","volumn":"49.67\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.48","rise":"-1.15%","time":"03:28","volumn":"49.85\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.67","rise":"-1.10%","time":"03:29","volumn":"49.98\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.90","rise":"-1.04%","time":"03:30","volumn":"50.13\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.25","rise":"-0.95%","time":"03:31","volumn":"50.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.37","rise":"-0.92%","time":"03:32","volumn":"50.44\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.36","rise":"-0.92%","time":"03:33","volumn":"50.55\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.04","rise":"-1.01%","time":"03:34","volumn":"50.71\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.14","rise":"-0.98%","time":"03:35","volumn":"51.03\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.00","rise":"-1.02%","time":"03:36","volumn":"51.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.14","rise":"-0.98%","time":"03:37","volumn":"51.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.33","rise":"-0.93%","time":"03:38","volumn":"51.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.14","rise":"-0.98%","time":"03:39","volumn":"51.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.23","rise":"-0.96%","time":"03:40","volumn":"51.61\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.21","rise":"-0.96%","time":"03:41","volumn":"51.75\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.02","rise":"-1.01%","time":"03:42","volumn":"51.88\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.09","rise":"-0.99%","time":"03:43","volumn":"51.98\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.05","rise":"-1.00%","time":"03:44","volumn":"52.07\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.18","rise":"-0.97%","time":"03:45","volumn":"52.18\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.42","rise":"-1.16%","time":"03:46","volumn":"52.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.59","rise":"-1.12%","time":"03:47","volumn":"52.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.99","rise":"-1.02%","time":"03:48","volumn":"52.60\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.06","rise":"-1.00%","time":"03:49","volumn":"52.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.79","rise":"-1.07%","time":"03:50","volumn":"52.83\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.25","rise":"-1.21%","time":"03:51","volumn":"53.03\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.22","rise":"-1.21%","time":"03:52","volumn":"53.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.41","rise":"-1.16%","time":"03:53","volumn":"53.61\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"390.61","rise":"-1.11%","time":"03:54","volumn":"53.80\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.12","rise":"-0.98%","time":"03:55","volumn":"54.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.72","rise":"-0.83%","time":"03:56","volumn":"54.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.85","rise":"-0.80%","time":"03:57","volumn":"54.46\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.91","rise":"-0.78%","time":"03:58","volumn":"54.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.52","rise":"-0.88%","time":"03:59","volumn":"55.07\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"391.17","rise":"-0.97%","time":"04:00","volumn":"55.59\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7279\u65af\u62c9[TSLA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_TSLA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/TSLA.html?from=360search","volume":"5561.47\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/28","2026\/03\/12"]},"cy":{"o":["489.88","422.88","355.87","288.87","221.86"]},"cyrate":{"o":["85.88%","60.45%","35.03%","9.61%","-15.82%"]},"p":[{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"263.55","rise":"0","time":"03\/28","volumn":"123.50\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"259.16","rise":"-1.67%","time":"03\/31","volumn":"133.77\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"268.46","rise":"1.86%","time":"04\/01","volumn":"146.25\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"282.76","rise":"7.29%","time":"04\/02","volumn":"211.67\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"267.28","rise":"1.42%","time":"04\/03","volumn":"135.95\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"239.43","rise":"-9.15%","time":"04\/04","volumn":"180.82\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"233.29","rise":"-11.48%","time":"04\/07","volumn":"182.91\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"221.86","rise":"-15.82%","time":"04\/08","volumn":"170.98\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"272.20","rise":"3.28%","time":"04\/09","volumn":"219.02\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"252.40","rise":"-4.23%","time":"04\/10","volumn":"181.32\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"252.31","rise":"-4.26%","time":"04\/11","volumn":"128.77\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"252.35","rise":"-4.25%","time":"04\/14","volumn":"99.95\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"254.11","rise":"-3.58%","time":"04\/15","volumn":"79.43\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"241.55","rise":"-8.35%","time":"04\/16","volumn":"112.24\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"241.37","rise":"-8.42%","time":"04\/17","volumn":"83.32\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"227.50","rise":"-13.68%","time":"04\/21","volumn":"97.53\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"237.97","rise":"-9.71%","time":"04\/22","volumn":"120.16\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"250.74","rise":"-4.86%","time":"04\/23","volumn":"150.19\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"259.51","rise":"-1.53%","time":"04\/24","volumn":"93.95\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"284.95","rise":"8.12%","time":"04\/25","volumn":"167.32\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"285.88","rise":"8.47%","time":"04\/28","volumn":"151.46\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"292.03","rise":"10.81%","time":"04\/29","volumn":"108.66\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"282.16","rise":"7.06%","time":"04\/30","volumn":"128.60\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"280.52","rise":"6.44%","time":"05\/01","volumn":"99.48\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"287.21","rise":"8.98%","time":"05\/02","volumn":"114.27\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"280.26","rise":"6.34%","time":"05\/05","volumn":"94.49\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"275.35","rise":"4.48%","time":"05\/06","volumn":"76.51\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"276.22","rise":"4.81%","time":"05\/07","volumn":"71.75\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"284.82","rise":"8.07%","time":"05\/08","volumn":"97.43\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"298.26","rise":"13.17%","time":"05\/09","volumn":"132.23\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"318.38","rise":"20.80%","time":"05\/12","volumn":"112.69\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"334.07","rise":"26.76%","time":"05\/13","volumn":"136.59\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"347.68","rise":"31.92%","time":"05\/14","volumn":"136.75\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"342.82","rise":"30.08%","time":"05\/15","volumn":"97.79\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"349.98","rise":"32.79%","time":"05\/16","volumn":"95.38\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"342.09","rise":"29.80%","time":"05\/19","volumn":"88.56\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"343.82","rise":"30.46%","time":"05\/20","volumn":"131.47\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"334.62","rise":"26.97%","time":"05\/21","volumn":"102.14\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"341.04","rise":"29.40%","time":"05\/22","volumn":"96.98\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"339.34","rise":"28.76%","time":"05\/23","volumn":"84.54\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"362.89","rise":"37.69%","time":"05\/27","volumn":"119.47\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"356.90","rise":"35.42%","time":"05\/28","volumn":"90.76\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"358.43","rise":"36.00%","time":"05\/29","volumn":"88.36\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"346.46","rise":"31.46%","time":"05\/30","volumn":"123.30\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"342.69","rise":"30.03%","time":"06\/02","volumn":"81.75\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"344.27","rise":"30.63%","time":"06\/03","volumn":"99.21\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"332.05","rise":"25.99%","time":"06\/04","volumn":"98.65\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"284.70","rise":"8.03%","time":"06\/05","volumn":"291.40\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"295.14","rise":"11.99%","time":"06\/06","volumn":"164.31\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"308.58","rise":"17.09%","time":"06\/09","volumn":"140.37\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"326.09","rise":"23.73%","time":"06\/10","volumn":"151.01\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"326.43","rise":"23.86%","time":"06\/11","volumn":"122.32\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"319.11","rise":"21.08%","time":"06\/12","volumn":"104.89\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"325.31","rise":"23.43%","time":"06\/13","volumn":"128.73\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"329.13","rise":"24.88%","time":"06\/16","volumn":"83.43\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"316.35","rise":"20.03%","time":"06\/17","volumn":"88.03\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"322.05","rise":"22.20%","time":"06\/18","volumn":"94.99\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"322.16","rise":"22.24%","time":"06\/20","volumn":"108.56\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"348.68","rise":"32.30%","time":"06\/23","volumn":"190.14\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"340.47","rise":"29.19%","time":"06\/24","volumn":"114.48\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"327.55","rise":"24.28%","time":"06\/25","volumn":"119.66\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"325.78","rise":"23.61%","time":"06\/26","volumn":"80.31\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"323.63","rise":"22.80%","time":"06\/27","volumn":"88.93\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"317.66","rise":"20.53%","time":"06\/30","volumn":"76.19\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"300.71","rise":"14.10%","time":"07\/01","volumn":"144.87\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"315.65","rise":"19.77%","time":"07\/02","volumn":"119.36\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"315.26","rise":"19.62%","time":"07\/03","volumn":"53.92\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"293.94","rise":"11.53%","time":"07\/07","volumn":"130.91\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"297.81","rise":"13.00%","time":"07\/08","volumn":"102.96\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"295.88","rise":"12.27%","time":"07\/09","volumn":"75.45\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"309.87","rise":"17.58%","time":"07\/10","volumn":"104.17\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"313.51","rise":"18.96%","time":"07\/11","volumn":"79.08\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"316.90","rise":"20.24%","time":"07\/14","volumn":"77.93\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"310.78","rise":"17.92%","time":"07\/15","volumn":"77.38\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"321.67","rise":"22.05%","time":"07\/16","volumn":"97.16\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"319.41","rise":"21.20%","time":"07\/17","volumn":"73.80\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"329.65","rise":"25.08%","time":"07\/18","volumn":"94.14\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"328.49","rise":"24.64%","time":"07\/21","volumn":"71.08\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"332.11","rise":"26.01%","time":"07\/22","volumn":"73.74\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"332.91","rise":"26.32%","time":"07\/23","volumn":"72.27\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"305.30","rise":"15.84%","time":"07\/24","volumn":"145.73\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"316.06","rise":"19.92%","time":"07\/25","volumn":"141.70\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"325.59","rise":"23.54%","time":"07\/28","volumn":"104.56\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"321.20","rise":"21.87%","time":"07\/29","volumn":"81.22\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"319.04","rise":"21.05%","time":"07\/30","volumn":"79.22\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"308.27","rise":"16.97%","time":"07\/31","volumn":"77.92\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"302.63","rise":"14.83%","time":"08\/01","volumn":"89.12\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"309.26","rise":"17.34%","time":"08\/04","volumn":"78.68\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"308.72","rise":"17.14%","time":"08\/05","volumn":"54.12\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"319.91","rise":"21.38%","time":"08\/06","volumn":"78.36\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"322.26","rise":"22.28%","time":"08\/07","volumn":"62.72\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"329.65","rise":"25.08%","time":"08\/08","volumn":"91.07\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"339.03","rise":"28.64%","time":"08\/11","volumn":"105.10\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"340.84","rise":"29.33%","time":"08\/12","volumn":"76.44\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"339.38","rise":"28.77%","time":"08\/13","volumn":"67.73\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"335.58","rise":"27.33%","time":"08\/14","volumn":"70.12\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"330.56","rise":"25.43%","time":"08\/15","volumn":"74.22\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"335.16","rise":"27.17%","time":"08\/18","volumn":"56.87\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"329.31","rise":"24.95%","time":"08\/19","volumn":"71.22\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"323.90","rise":"22.90%","time":"08\/20","volumn":"77.40\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"320.11","rise":"21.46%","time":"08\/21","volumn":"55.64\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"340.01","rise":"29.01%","time":"08\/22","volumn":"87.73\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"346.60","rise":"31.51%","time":"08\/25","volumn":"82.13\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"351.67","rise":"33.44%","time":"08\/26","volumn":"68.87\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"349.60","rise":"32.65%","time":"08\/27","volumn":"60.99\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"345.98","rise":"31.28%","time":"08\/28","volumn":"67.78\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"333.87","rise":"26.68%","time":"08\/29","volumn":"79.36\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"329.36","rise":"24.97%","time":"09\/02","volumn":"58.30\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"334.09","rise":"26.77%","time":"09\/03","volumn":"85.13\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"338.53","rise":"28.45%","time":"09\/04","volumn":"60.61\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"350.84","rise":"33.12%","time":"09\/05","volumn":"103.88\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"346.40","rise":"31.44%","time":"09\/08","volumn":"75.07\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"346.97","rise":"31.65%","time":"09\/09","volumn":"53.74\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"347.79","rise":"31.96%","time":"09\/10","volumn":"68.82\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"368.81","rise":"39.94%","time":"09\/11","volumn":"103.32\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"395.94","rise":"50.23%","time":"09\/12","volumn":"167.89\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"410.04","rise":"55.58%","time":"09\/15","volumn":"163.54\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"421.62","rise":"59.98%","time":"09\/16","volumn":"103.93\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"425.86","rise":"61.59%","time":"09\/17","volumn":"105.47\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"416.85","rise":"58.17%","time":"09\/18","volumn":"90.26\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"426.07","rise":"61.67%","time":"09\/19","volumn":"92.97\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"434.21","rise":"64.75%","time":"09\/22","volumn":"96.92\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"425.85","rise":"61.58%","time":"09\/23","volumn":"83.31\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"442.79","rise":"68.01%","time":"09\/24","volumn":"92.73\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"423.39","rise":"60.65%","time":"09\/25","volumn":"96.54\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"440.40","rise":"67.10%","time":"09\/26","volumn":"101.46\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"443.21","rise":"68.17%","time":"09\/29","volumn":"79.38\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"444.72","rise":"68.74%","time":"09\/30","volumn":"74.18\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"459.46","rise":"74.34%","time":"10\/01","volumn":"97.88\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"436.00","rise":"65.43%","time":"10\/02","volumn":"136.64\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"429.83","rise":"63.09%","time":"10\/03","volumn":"132.92\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"453.25","rise":"71.98%","time":"10\/06","volumn":"85.14\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"433.09","rise":"64.33%","time":"10\/07","volumn":"102.04\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"438.69","rise":"66.45%","time":"10\/08","volumn":"71.07\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"435.54","rise":"65.26%","time":"10\/09","volumn":"69.22\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"413.49","rise":"56.89%","time":"10\/10","volumn":"111.50\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"435.90","rise":"65.40%","time":"10\/13","volumn":"79.43\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"429.24","rise":"62.87%","time":"10\/14","volumn":"72.56\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"435.15","rise":"65.11%","time":"10\/15","volumn":"71.45\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"428.75","rise":"62.68%","time":"10\/16","volumn":"76.97\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"439.31","rise":"66.69%","time":"10\/17","volumn":"89.23\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"447.43","rise":"69.77%","time":"10\/20","volumn":"63.59\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"442.60","rise":"67.94%","time":"10\/21","volumn":"54.28\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"438.97","rise":"66.56%","time":"10\/22","volumn":"83.16\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"448.98","rise":"70.36%","time":"10\/23","volumn":"126.50\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"433.72","rise":"64.57%","time":"10\/24","volumn":"94.57\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"452.42","rise":"71.66%","time":"10\/27","volumn":"105.59\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"460.55","rise":"74.75%","time":"10\/28","volumn":"80.06\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"461.51","rise":"75.11%","time":"10\/29","volumn":"67.88\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"440.10","rise":"66.99%","time":"10\/30","volumn":"72.32\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"456.56","rise":"73.23%","time":"10\/31","volumn":"83.03\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"468.37","rise":"77.72%","time":"11\/03","volumn":"84.25\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"444.26","rise":"68.57%","time":"11\/04","volumn":"87.09\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"462.07","rise":"75.33%","time":"11\/05","volumn":"84.08\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"445.91","rise":"69.19%","time":"11\/06","volumn":"108.06\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"429.52","rise":"62.97%","time":"11\/07","volumn":"103.08\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"445.23","rise":"68.94%","time":"11\/10","volumn":"76.35\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"439.62","rise":"66.81%","time":"11\/11","volumn":"60.38\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"430.60","rise":"63.38%","time":"11\/12","volumn":"58.12\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"401.99","rise":"52.53%","time":"11\/13","volumn":"118.46\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"404.35","rise":"53.42%","time":"11\/14","volumn":"105.25\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"408.92","rise":"55.16%","time":"11\/17","volumn":"97.24\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"401.25","rise":"52.25%","time":"11\/18","volumn":"80.32\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"403.99","rise":"53.29%","time":"11\/19","volumn":"71.55\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"395.23","rise":"49.96%","time":"11\/20","volumn":"112.82\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"391.09","rise":"48.39%","time":"11\/21","volumn":"100.18\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"417.78","rise":"58.52%","time":"11\/24","volumn":"96.57\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"419.40","rise":"59.13%","time":"11\/25","volumn":"68.80\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"426.58","rise":"61.86%","time":"11\/26","volumn":"63.30\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"430.17","rise":"63.22%","time":"11\/28","volumn":"33.89\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"430.14","rise":"63.21%","time":"12\/01","volumn":"52.94\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"429.24","rise":"62.87%","time":"12\/02","volumn":"64.62\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"446.74","rise":"69.51%","time":"12\/03","volumn":"87.21\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"454.53","rise":"72.46%","time":"12\/04","volumn":"66.72\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"455.00","rise":"72.64%","time":"12\/05","volumn":"52.18\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"439.58","rise":"66.79%","time":"12\/08","volumn":"61.48\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"445.29","rise":"68.96%","time":"12\/09","volumn":"58.28\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"451.28","rise":"71.23%","time":"12\/10","volumn":"57.44\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"446.89","rise":"69.57%","time":"12\/11","volumn":"51.78\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"459.16","rise":"74.22%","time":"12\/12","volumn":"90.74\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"475.31","rise":"80.35%","time":"12\/15","volumn":"103.37\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"489.88","rise":"85.88%","time":"12\/16","volumn":"99.01\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"467.26","rise":"77.29%","time":"12\/17","volumn":"97.74\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"483.37","rise":"83.41%","time":"12\/18","volumn":"86.31\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"481.20","rise":"82.58%","time":"12\/19","volumn":"102.69\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"488.73","rise":"85.44%","time":"12\/22","volumn":"86.58\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"485.56","rise":"84.24%","time":"12\/23","volumn":"58.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"485.40","rise":"84.18%","time":"12\/24","volumn":"41.29\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"475.19","rise":"80.30%","time":"12\/26","volumn":"58.42\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"459.64","rise":"74.40%","time":"12\/29","volumn":"65.98\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"454.43","rise":"72.43%","time":"12\/30","volumn":"58.72\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"449.72","rise":"70.64%","time":"12\/31","volumn":"48.79\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"438.07","rise":"66.22%","time":"01\/02","volumn":"85.07\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"451.67","rise":"71.38%","time":"01\/05","volumn":"67.67\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"432.96","rise":"64.28%","time":"01\/06","volumn":"88.61\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"431.41","rise":"63.69%","time":"01\/07","volumn":"59.49\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"435.80","rise":"65.36%","time":"01\/08","volumn":"56.82\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"445.01","rise":"68.85%","time":"01\/09","volumn":"67.07\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"448.96","rise":"70.35%","time":"01\/12","volumn":"61.37\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"447.20","rise":"69.68%","time":"01\/13","volumn":"53.49\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"439.20","rise":"66.65%","time":"01\/14","volumn":"57.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"438.57","rise":"66.41%","time":"01\/15","volumn":"49.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"437.50","rise":"66.00%","time":"01\/16","volumn":"60.16\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"419.25","rise":"59.08%","time":"01\/20","volumn":"62.40\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"431.44","rise":"63.70%","time":"01\/21","volumn":"68.04\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"449.36","rise":"70.50%","time":"01\/22","volumn":"71.21\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"449.06","rise":"70.39%","time":"01\/23","volumn":"56.55\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"435.20","rise":"65.13%","time":"01\/26","volumn":"49.22\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"430.90","rise":"63.50%","time":"01\/27","volumn":"37.65\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"431.46","rise":"63.71%","time":"01\/28","volumn":"54.53\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"416.56","rise":"58.06%","time":"01\/29","volumn":"80.80\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"430.41","rise":"63.31%","time":"01\/30","volumn":"82.49\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"421.81","rise":"60.05%","time":"02\/02","volumn":"58.33\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"421.96","rise":"60.11%","time":"02\/03","volumn":"56.66\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"406.01","rise":"54.05%","time":"02\/04","volumn":"74.40\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"397.21","rise":"50.72%","time":"02\/05","volumn":"72.62\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"411.11","rise":"55.99%","time":"02\/06","volumn":"62.12\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"417.32","rise":"58.35%","time":"02\/09","volumn":"54.36\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"425.21","rise":"61.34%","time":"02\/10","volumn":"64.32\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"428.27","rise":"62.50%","time":"02\/11","volumn":"57.15\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"417.07","rise":"58.25%","time":"02\/12","volumn":"61.83\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"417.44","rise":"58.39%","time":"02\/13","volumn":"51.36\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"410.63","rise":"55.81%","time":"02\/17","volumn":"59.34\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"411.32","rise":"56.07%","time":"02\/18","volumn":"45.87\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"411.71","rise":"56.22%","time":"02\/19","volumn":"50.89\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"411.82","rise":"56.26%","time":"02\/20","volumn":"57.88\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"399.83","rise":"51.71%","time":"02\/23","volumn":"69.50\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"409.38","rise":"55.33%","time":"02\/24","volumn":"57.74\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"417.40","rise":"58.38%","time":"02\/25","volumn":"54.43\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"408.58","rise":"55.03%","time":"02\/26","volumn":"53.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"402.51","rise":"52.73%","time":"02\/27","volumn":"56.85\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"403.32","rise":"53.03%","time":"03\/02","volumn":"54.98\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"392.43","rise":"48.90%","time":"03\/03","volumn":"62.57\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"405.94","rise":"54.03%","time":"03\/04","volumn":"68.24\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"405.55","rise":"53.88%","time":"03\/05","volumn":"51.88\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"396.73","rise":"50.53%","time":"03\/06","volumn":"64.00\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"398.68","rise":"51.27%","time":"03\/09","volumn":"67.02\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"399.24","rise":"51.48%","time":"03\/10","volumn":"59.26\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"407.82","rise":"54.74%","time":"03\/11","volumn":"62.43\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"395.01","rise":"49.88%","time":"03\/12","volumn":"60.90\u4e07"}],"points":"240"}}