{"amount":"108.00\u4ebf","changeAmount":"0.94","close":"238.18","currentPrice":"239.12","currenttime":"2026-01-17 07:59:39","e":{"@attributes":{"datetime":"2026-01-17 07:59:39","e1":"239.12","e2":"0.94","e3":"(0.39%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/13","01\/14","01\/15","01\/16","01\/17"]},"cy":{"o":["248.58","245.51","242.43","239.36","236.28"]},"cyrate":{"o":["0.23%","-1.01%","-2.25%","-3.49%","-4.73%"]},"p":[{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.01","rise":"0","time":"02:35","volumn":"2890.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.38","rise":"0.15%","time":"02:40","volumn":"3557.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.53","rise":"0.21%","time":"02:45","volumn":"5812.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.58","rise":"0.23%","time":"02:50","volumn":"2582.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.46","rise":"0.18%","time":"02:55","volumn":"2274.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.32","rise":"0.12%","time":"03:00","volumn":"2136.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.24","rise":"0.09%","time":"03:05","volumn":"2011.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"248.27","rise":"0.10%","time":"03:10","volumn":"3582.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.64","rise":"-0.15%","time":"03:15","volumn":"3561.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.37","rise":"-0.26%","time":"03:20","volumn":"2904.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.96","rise":"-0.42%","time":"03:25","volumn":"3752.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.05","rise":"-0.39%","time":"03:30","volumn":"3705.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.88","rise":"-0.46%","time":"03:35","volumn":"4343.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.00","rise":"-0.41%","time":"03:40","volumn":"4916.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.20","rise":"-0.33%","time":"03:45","volumn":"3912.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.11","rise":"-0.36%","time":"03:50","volumn":"3352.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.10","rise":"-0.77%","time":"03:55","volumn":"1.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.47","rise":"-0.62%","time":"04:00","volumn":"9.07\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.90","rise":"-0.85%","time":"21:35","volumn":"1.55\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.60","rise":"-0.97%","time":"21:40","volumn":"4168.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"247.04","rise":"-0.39%","time":"21:45","volumn":"9225.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.64","rise":"-0.55%","time":"21:50","volumn":"7278.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"246.00","rise":"-0.81%","time":"21:55","volumn":"4695.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.96","rise":"-0.83%","time":"22:00","volumn":"3790.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.42","rise":"-1.04%","time":"22:05","volumn":"4071.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"245.10","rise":"-1.17%","time":"22:10","volumn":"3571.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.55","rise":"-1.40%","time":"22:15","volumn":"5691.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.82","rise":"-1.69%","time":"22:20","volumn":"6385.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.07","rise":"-1.99%","time":"22:25","volumn":"9555.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.55","rise":"-1.80%","time":"22:30","volumn":"6732.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.86","rise":"-1.67%","time":"22:35","volumn":"6717.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.12","rise":"-1.57%","time":"22:40","volumn":"4964.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.63","rise":"-1.77%","time":"22:45","volumn":"3290.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.24","rise":"-1.92%","time":"22:50","volumn":"3089.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.09","rise":"-1.58%","time":"22:55","volumn":"3197.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.25","rise":"-1.52%","time":"23:00","volumn":"2859.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.51","rise":"-1.41%","time":"23:05","volumn":"2631.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.60","rise":"-1.37%","time":"23:10","volumn":"2538.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.51","rise":"-1.41%","time":"23:15","volumn":"3308.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.52","rise":"-1.41%","time":"23:20","volumn":"4570.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.35","rise":"-1.48%","time":"23:25","volumn":"3480.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.16","rise":"-1.55%","time":"23:30","volumn":"5093.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.14","rise":"-1.56%","time":"23:35","volumn":"3542.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"243.94","rise":"-1.64%","time":"23:40","volumn":"2589.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.16","rise":"-1.55%","time":"23:45","volumn":"3172.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.51","rise":"-1.41%","time":"23:50","volumn":"2707.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"244.94","rise":"-1.24%","time":"23:55","volumn":"2316.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.26","rise":"-1.11%","time":"00:00","volumn":"2882.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.30","rise":"-1.09%","time":"00:05","volumn":"3601.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.33","rise":"-1.08%","time":"00:10","volumn":"2131.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"245.10","rise":"-1.17%","time":"00:15","volumn":"2059.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.34","rise":"-1.48%","time":"00:20","volumn":"3485.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.55","rise":"-1.40%","time":"00:25","volumn":"1671.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.35","rise":"-1.47%","time":"00:30","volumn":"1521.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"244.24","rise":"-1.52%","time":"00:35","volumn":"2642.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"243.95","rise":"-1.64%","time":"00:40","volumn":"1580.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"243.92","rise":"-1.65%","time":"00:45","volumn":"1726.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"243.97","rise":"-1.63%","time":"00:50","volumn":"1979.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"243.62","rise":"-1.77%","time":"00:55","volumn":"2460.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"243.12","rise":"-1.97%","time":"01:00","volumn":"3936.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.85","rise":"-2.08%","time":"01:05","volumn":"4029.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.90","rise":"-2.06%","time":"01:10","volumn":"2579.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.98","rise":"-2.03%","time":"01:15","volumn":"3222.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"243.25","rise":"-1.92%","time":"01:20","volumn":"2558.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.78","rise":"-2.11%","time":"01:25","volumn":"1765.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.72","rise":"-2.13%","time":"01:30","volumn":"2039.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.42","rise":"-2.25%","time":"01:35","volumn":"2955.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.43","rise":"-2.25%","time":"01:40","volumn":"2645.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.49","rise":"-2.22%","time":"01:45","volumn":"3321.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.46","rise":"-2.24%","time":"01:50","volumn":"3099.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.08","rise":"-2.39%","time":"01:55","volumn":"2555.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.59","rise":"-2.59%","time":"02:00","volumn":"4331.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.01","rise":"-2.82%","time":"02:05","volumn":"6756.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.28","rise":"-3.12%","time":"02:10","volumn":"6885.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.53","rise":"-3.02%","time":"02:15","volumn":"4971.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.76","rise":"-2.92%","time":"02:20","volumn":"4308.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"240.76","rise":"-2.92%","time":"02:25","volumn":"3078.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.34","rise":"-2.69%","time":"02:30","volumn":"5114.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.10","rise":"-2.79%","time":"02:35","volumn":"6843.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.29","rise":"-2.71%","time":"02:40","volumn":"2765.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.72","rise":"-2.54%","time":"02:45","volumn":"3548.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.95","rise":"-2.44%","time":"02:50","volumn":"3651.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.38","rise":"-2.27%","time":"02:55","volumn":"2518.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.23","rise":"-2.33%","time":"03:00","volumn":"2439.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.15","rise":"-2.36%","time":"03:05","volumn":"2995.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.38","rise":"-2.27%","time":"03:10","volumn":"2835.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.90","rise":"-2.46%","time":"03:15","volumn":"3119.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.38","rise":"-2.27%","time":"03:20","volumn":"3074.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.36","rise":"-2.28%","time":"03:25","volumn":"2137.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.12","rise":"-2.37%","time":"03:30","volumn":"3347.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"241.87","rise":"-2.48%","time":"03:35","volumn":"3328.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.03","rise":"-2.41%","time":"03:40","volumn":"2706.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.16","rise":"-2.36%","time":"03:45","volumn":"2921.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.28","rise":"-2.31%","time":"03:50","volumn":"4497.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.78","rise":"-2.11%","time":"03:55","volumn":"7880.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"242.60","rise":"-2.18%","time":"04:00","volumn":"7.81\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.84","rise":"-3.30%","time":"21:35","volumn":"1.35\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.62","rise":"-3.38%","time":"21:40","volumn":"6622.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.60","rise":"-3.79%","time":"21:45","volumn":"8179.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.62","rise":"-3.79%","time":"21:50","volumn":"1.30\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.07","rise":"-3.60%","time":"21:55","volumn":"8290.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.70","rise":"-3.75%","time":"22:00","volumn":"5749.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.23","rise":"-3.94%","time":"22:05","volumn":"1.25\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.70","rise":"-3.75%","time":"22:10","volumn":"4244.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.55","rise":"-3.41%","time":"22:15","volumn":"6010.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.72","rise":"-3.34%","time":"22:20","volumn":"7476.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"239.38","rise":"-3.48%","time":"22:25","volumn":"4397.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.83","rise":"-3.70%","time":"22:30","volumn":"5134.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.24","rise":"-3.94%","time":"22:35","volumn":"6494.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.97","rise":"-3.65%","time":"22:40","volumn":"4292.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.32","rise":"-3.91%","time":"22:45","volumn":"2899.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.64","rise":"-4.18%","time":"22:50","volumn":"4598.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.72","rise":"-4.15%","time":"22:55","volumn":"5635.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.63","rise":"-4.18%","time":"23:00","volumn":"3231.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.08","rise":"-4.00%","time":"23:05","volumn":"3519.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.71","rise":"-4.16%","time":"23:10","volumn":"3084.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.71","rise":"-4.15%","time":"23:15","volumn":"2724.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.68","rise":"-4.16%","time":"23:20","volumn":"2775.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.40","rise":"-3.87%","time":"23:25","volumn":"3972.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.58","rise":"-3.80%","time":"23:30","volumn":"4534.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.17","rise":"-3.97%","time":"23:35","volumn":"3784.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"238.04","rise":"-4.02%","time":"23:40","volumn":"3923.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.78","rise":"-4.12%","time":"23:45","volumn":"2522.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"237.27","rise":"-4.33%","time":"23:50","volumn":"3565.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"236.68","rise":"-4.57%","time":"23:55","volumn":"5165.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.54","rise":"-4.62%","time":"00:00","volumn":"4055.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.70","rise":"-4.56%","time":"00:05","volumn":"3348.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.11","rise":"-4.39%","time":"00:10","volumn":"2802.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.95","rise":"-4.46%","time":"00:15","volumn":"3307.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.96","rise":"-4.46%","time":"00:20","volumn":"3507.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.22","rise":"-4.35%","time":"00:25","volumn":"2962.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.49","rise":"-4.24%","time":"00:30","volumn":"2569.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.16","rise":"-4.37%","time":"00:35","volumn":"3504.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.95","rise":"-4.46%","time":"00:40","volumn":"2865.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.97","rise":"-4.45%","time":"00:45","volumn":"1961.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.22","rise":"-4.35%","time":"00:50","volumn":"1833.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.95","rise":"-4.46%","time":"00:55","volumn":"2424.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.89","rise":"-4.48%","time":"01:00","volumn":"2798.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.15","rise":"-4.38%","time":"01:05","volumn":"2013.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.26","rise":"-4.33%","time":"01:10","volumn":"2399.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.27","rise":"-4.33%","time":"01:15","volumn":"2258.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.95","rise":"-4.46%","time":"01:20","volumn":"1.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.99","rise":"-4.44%","time":"01:25","volumn":"1940.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.07","rise":"-4.41%","time":"01:30","volumn":"1497.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.60","rise":"-4.60%","time":"01:35","volumn":"2661.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.28","rise":"-4.73%","time":"01:40","volumn":"2430.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.65","rise":"-4.58%","time":"01:45","volumn":"2662.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.72","rise":"-4.55%","time":"01:50","volumn":"2405.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.07","rise":"-4.41%","time":"01:55","volumn":"2189.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.38","rise":"-4.29%","time":"02:00","volumn":"2764.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.28","rise":"-4.33%","time":"02:05","volumn":"2167.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.38","rise":"-4.29%","time":"02:10","volumn":"1793.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.63","rise":"-4.19%","time":"02:15","volumn":"1993.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.76","rise":"-4.13%","time":"02:20","volumn":"2171.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.74","rise":"-4.14%","time":"02:25","volumn":"1879.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.58","rise":"-4.21%","time":"02:30","volumn":"2780.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.28","rise":"-4.33%","time":"02:35","volumn":"2551.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.18","rise":"-4.37%","time":"02:40","volumn":"2155.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.78","rise":"-4.53%","time":"02:45","volumn":"2794.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.76","rise":"-4.54%","time":"02:50","volumn":"1991.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.83","rise":"-4.51%","time":"02:55","volumn":"2049.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.86","rise":"-4.50%","time":"03:00","volumn":"2033.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.09","rise":"-4.40%","time":"03:05","volumn":"4955.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.91","rise":"-4.07%","time":"03:10","volumn":"3451.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.55","rise":"-4.22%","time":"03:15","volumn":"3402.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.46","rise":"-4.25%","time":"03:20","volumn":"4354.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.46","rise":"-4.25%","time":"03:25","volumn":"2188.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.40","rise":"-4.28%","time":"03:30","volumn":"3133.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.61","rise":"-4.19%","time":"03:35","volumn":"4128.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.68","rise":"-4.17%","time":"03:40","volumn":"5570.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.12","rise":"-4.39%","time":"03:45","volumn":"3754.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.59","rise":"-4.60%","time":"03:50","volumn":"5949.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.51","rise":"-4.64%","time":"03:55","volumn":"1.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.65","rise":"-4.58%","time":"04:00","volumn":"3.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.92","rise":"-4.07%","time":"21:35","volumn":"2.14\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.74","rise":"-4.14%","time":"21:40","volumn":"9315.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.51","rise":"-3.83%","time":"21:45","volumn":"1.05\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.11","rise":"-3.99%","time":"21:50","volumn":"7891.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.55","rise":"-4.22%","time":"21:55","volumn":"9838.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.04","rise":"-4.42%","time":"22:00","volumn":"5357.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.25","rise":"-4.34%","time":"22:05","volumn":"6023.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.98","rise":"-4.45%","time":"22:10","volumn":"6277.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"236.90","rise":"-4.48%","time":"22:15","volumn":"4872.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.20","rise":"-4.36%","time":"22:20","volumn":"5202.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.47","rise":"-4.25%","time":"22:25","volumn":"5159.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.75","rise":"-4.14%","time":"22:30","volumn":"4181.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.18","rise":"-3.96%","time":"22:35","volumn":"4985.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.55","rise":"-3.81%","time":"22:40","volumn":"4737.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.86","rise":"-4.09%","time":"22:45","volumn":"4613.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"237.74","rise":"-4.14%","time":"22:50","volumn":"4003.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.08","rise":"-4.00%","time":"22:55","volumn":"3292.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.55","rise":"-3.81%","time":"23:00","volumn":"8258.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.73","rise":"-3.34%","time":"23:05","volumn":"8003.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.90","rise":"-3.67%","time":"23:10","volumn":"4420.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.10","rise":"-3.59%","time":"23:15","volumn":"4342.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.28","rise":"-3.52%","time":"23:20","volumn":"4539.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.95","rise":"-3.65%","time":"23:25","volumn":"3711.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.98","rise":"-3.64%","time":"23:30","volumn":"5168.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.77","rise":"-3.73%","time":"23:35","volumn":"5304.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.48","rise":"-3.44%","time":"23:40","volumn":"3592.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.77","rise":"-3.32%","time":"23:45","volumn":"4209.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.74","rise":"-3.33%","time":"23:50","volumn":"2753.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"239.95","rise":"-3.25%","time":"23:55","volumn":"4286.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"240.19","rise":"-3.15%","time":"00:00","volumn":"3408.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"240.40","rise":"-3.07%","time":"00:05","volumn":"3859.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"240.54","rise":"-3.01%","time":"00:10","volumn":"4150.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"240.28","rise":"-3.12%","time":"00:15","volumn":"3183.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.72","rise":"-3.34%","time":"00:20","volumn":"3583.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.57","rise":"-3.40%","time":"00:25","volumn":"3210.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.49","rise":"-3.44%","time":"00:30","volumn":"5922.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.05","rise":"-3.61%","time":"00:35","volumn":"3426.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.74","rise":"-3.74%","time":"00:40","volumn":"3991.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.67","rise":"-3.77%","time":"00:45","volumn":"3420.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.28","rise":"-3.92%","time":"00:50","volumn":"3481.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.40","rise":"-3.87%","time":"00:55","volumn":"2524.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.51","rise":"-3.83%","time":"01:00","volumn":"2325.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.52","rise":"-3.83%","time":"01:05","volumn":"2566.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.90","rise":"-3.67%","time":"01:10","volumn":"2897.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.21","rise":"-3.55%","time":"01:15","volumn":"3345.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.06","rise":"-3.61%","time":"01:20","volumn":"1760.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.77","rise":"-3.73%","time":"01:25","volumn":"2060.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.72","rise":"-3.75%","time":"01:30","volumn":"1831.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.89","rise":"-3.68%","time":"01:35","volumn":"2804.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.76","rise":"-3.73%","time":"01:40","volumn":"1750.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.97","rise":"-3.65%","time":"01:45","volumn":"1610.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.97","rise":"-3.65%","time":"01:50","volumn":"2825.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.27","rise":"-3.52%","time":"01:55","volumn":"2590.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.08","rise":"-3.60%","time":"02:00","volumn":"2534.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.49","rise":"-3.84%","time":"02:05","volumn":"2740.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.45","rise":"-3.86%","time":"02:10","volumn":"1988.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.29","rise":"-3.92%","time":"02:15","volumn":"2155.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.28","rise":"-3.92%","time":"02:20","volumn":"2071.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.29","rise":"-3.92%","time":"02:25","volumn":"1938.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.85","rise":"-4.09%","time":"02:30","volumn":"3457.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.49","rise":"-4.24%","time":"02:35","volumn":"4072.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.90","rise":"-4.08%","time":"02:40","volumn":"4291.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.66","rise":"-4.18%","time":"02:45","volumn":"3035.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.76","rise":"-4.13%","time":"02:50","volumn":"2605.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.70","rise":"-4.16%","time":"02:55","volumn":"2228.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.35","rise":"-4.30%","time":"03:00","volumn":"2762.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.24","rise":"-4.34%","time":"03:05","volumn":"4220.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.18","rise":"-4.37%","time":"03:10","volumn":"3119.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.54","rise":"-4.22%","time":"03:15","volumn":"3459.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.28","rise":"-4.33%","time":"03:20","volumn":"4094.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.47","rise":"-4.25%","time":"03:25","volumn":"3622.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.48","rise":"-4.24%","time":"03:30","volumn":"3788.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.54","rise":"-4.22%","time":"03:35","volumn":"3725.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.24","rise":"-4.34%","time":"03:40","volumn":"4109.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.31","rise":"-4.31%","time":"03:45","volumn":"3949.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.50","rise":"-4.24%","time":"03:50","volumn":"4867.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.25","rise":"-3.94%","time":"03:55","volumn":"9515.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.18","rise":"-3.96%","time":"04:00","volumn":"8.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.90","rise":"-3.67%","time":"21:35","volumn":"5.15\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.93","rise":"-4.06%","time":"21:40","volumn":"7229.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.44","rise":"-4.26%","time":"21:45","volumn":"5711.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.96","rise":"-4.05%","time":"21:50","volumn":"4497.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.65","rise":"-4.18%","time":"21:55","volumn":"4137.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.72","rise":"-4.15%","time":"22:00","volumn":"3468.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.66","rise":"-4.17%","time":"22:05","volumn":"4758.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.95","rise":"-4.06%","time":"22:10","volumn":"4049.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.53","rise":"-4.23%","time":"22:15","volumn":"3242.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.40","rise":"-4.28%","time":"22:20","volumn":"3374.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.06","rise":"-4.01%","time":"22:25","volumn":"3411.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.92","rise":"-4.07%","time":"22:30","volumn":"2996.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.09","rise":"-4.40%","time":"22:35","volumn":"3959.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.74","rise":"-4.54%","time":"22:40","volumn":"4202.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.67","rise":"-4.57%","time":"22:45","volumn":"4017.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.06","rise":"-4.42%","time":"22:50","volumn":"2927.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.14","rise":"-4.38%","time":"22:55","volumn":"2691.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.34","rise":"-4.30%","time":"23:00","volumn":"2549.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.55","rise":"-4.22%","time":"23:05","volumn":"2508.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.87","rise":"-4.09%","time":"23:10","volumn":"1.50\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.85","rise":"-4.10%","time":"23:15","volumn":"2394.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-4.11%","time":"23:20","volumn":"1.49\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.75","rise":"-4.13%","time":"23:25","volumn":"1936.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-4.11%","time":"23:30","volumn":"4533.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.83","rise":"-4.10%","time":"23:35","volumn":"5700.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.93","rise":"-4.06%","time":"23:40","volumn":"2035.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.18","rise":"-3.96%","time":"23:45","volumn":"2516.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.87","rise":"-4.09%","time":"23:50","volumn":"3104.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.56","rise":"-4.21%","time":"23:55","volumn":"4274.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.84","rise":"-4.10%","time":"00:00","volumn":"2854.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.57","rise":"-4.21%","time":"00:05","volumn":"1946.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.43","rise":"-4.27%","time":"00:10","volumn":"1925.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-4.19%","time":"00:15","volumn":"1837.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.70","rise":"-4.16%","time":"00:20","volumn":"2214.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-4.19%","time":"00:25","volumn":"1521.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.68","rise":"-4.17%","time":"00:30","volumn":"1395.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.87","rise":"-4.09%","time":"00:35","volumn":"1965.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.09","rise":"-4.00%","time":"00:40","volumn":"2505.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.21","rise":"-3.95%","time":"00:45","volumn":"1916.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.34","rise":"-3.90%","time":"00:50","volumn":"2170.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"-3.96%","time":"00:55","volumn":"2039.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"-3.96%","time":"01:00","volumn":"1574.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.16","rise":"-3.97%","time":"01:05","volumn":"2240.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.69","rise":"-3.76%","time":"01:10","volumn":"2953.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.62","rise":"-3.78%","time":"01:15","volumn":"1253.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.78","rise":"-3.72%","time":"01:20","volumn":"1767.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.97","rise":"-3.65%","time":"01:25","volumn":"1708.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.81","rise":"-3.71%","time":"01:30","volumn":"1882.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.82","rise":"-3.70%","time":"01:35","volumn":"1600.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.65","rise":"-3.77%","time":"01:40","volumn":"1798.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.62","rise":"-3.79%","time":"01:45","volumn":"1737.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"-3.96%","time":"01:50","volumn":"1589.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"-3.96%","time":"01:55","volumn":"1516.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.09","rise":"-4.00%","time":"02:00","volumn":"1379.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.33","rise":"-3.90%","time":"02:05","volumn":"1679.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.33","rise":"-3.90%","time":"02:10","volumn":"1574.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.71","rise":"-4.15%","time":"02:15","volumn":"2369.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.54","rise":"-4.22%","time":"02:20","volumn":"2129.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.51","rise":"-4.23%","time":"02:25","volumn":"1720.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.65","rise":"-4.18%","time":"02:30","volumn":"1729.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.96","rise":"-4.05%","time":"02:35","volumn":"2287.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.05","rise":"-4.02%","time":"02:40","volumn":"2176.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.94","rise":"-4.06%","time":"02:45","volumn":"1874.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.03","rise":"-4.02%","time":"02:50","volumn":"1569.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"-3.95%","time":"02:55","volumn":"1301.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.10","rise":"-4.00%","time":"03:00","volumn":"1924.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.97","rise":"-4.05%","time":"03:05","volumn":"2237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.23","rise":"-3.94%","time":"03:10","volumn":"2310.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.31","rise":"-3.91%","time":"03:15","volumn":"2408.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.37","rise":"-3.89%","time":"03:20","volumn":"2131.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.22","rise":"-3.95%","time":"03:25","volumn":"2281.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.22","rise":"-3.95%","time":"03:30","volumn":"2719.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.03","rise":"-4.02%","time":"03:35","volumn":"3001.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.31","rise":"-3.91%","time":"03:40","volumn":"3017.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.53","rise":"-3.82%","time":"03:45","volumn":"2878.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.71","rise":"-3.75%","time":"03:50","volumn":"3952.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.20","rise":"-3.55%","time":"03:55","volumn":"8324.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.12","rise":"-3.58%","time":"04:00","volumn":"16.57\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"493.42","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"691.66","ratio":"-0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"621.26","ratio":"-0.08%"}],"marketCapitalization":"25562.44\u4ebf","maxPrice":"239.57","minPrice":"236.41","monthlyTendency":{"cx":{"o":["2025\/12\/18","2026\/01\/16"]},"cy":{"o":["247.38","242.16","236.94","231.72","226.50"]},"cyrate":{"o":["9.09%","6.79%","4.49%","2.19%","-0.11%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"226.76","rise":"0","time":"12\/18","volumn":"32.07\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"227.35","rise":"0.26%","time":"12\/19","volumn":"85.27\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"228.43","rise":"0.74%","time":"12\/22","volumn":"31.95\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"232.14","rise":"2.37%","time":"12\/23","volumn":"29.22\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"232.38","rise":"2.48%","time":"12\/24","volumn":"11.42\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"232.52","rise":"2.54%","time":"12\/26","volumn":"15.44\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"232.07","rise":"2.34%","time":"12\/29","volumn":"19.76\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"232.53","rise":"2.54%","time":"12\/30","volumn":"21.86\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"230.82","rise":"1.79%","time":"12\/31","volumn":"23.86\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"226.50","rise":"-0.11%","time":"01\/02","volumn":"51.33\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"233.06","rise":"2.78%","time":"01\/05","volumn":"48.83\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"240.93","rise":"6.25%","time":"01\/06","volumn":"53.67\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"241.56","rise":"6.53%","time":"01\/07","volumn":"42.14\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"246.29","rise":"8.61%","time":"01\/08","volumn":"39.44\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"247.38","rise":"9.09%","time":"01\/09","volumn":"34.52\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"246.47","rise":"8.69%","time":"01\/12","volumn":"35.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"242.60","rise":"6.99%","time":"01\/13","volumn":"38.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"236.65","rise":"4.36%","time":"01\/14","volumn":"41.28\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.18","rise":"5.04%","time":"01\/15","volumn":"42.77\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.12","rise":"5.45%","time":"01\/16","volumn":"45.28\u4e07"}],"points":"20"},"open":"239.09","priceChangeRatio":"0.39%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["239.49","238.73","237.98","237.22","236.46"]},"cyrate":{"o":["0.55%","0.23%","-0.09%","-0.40%","-0.72%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.84","rise":"0.28%","time":"21:31","volumn":"5.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.82","rise":"0.27%","time":"21:32","volumn":"5.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.75","rise":"0.24%","time":"21:33","volumn":"5.27\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.49","rise":"0.55%","time":"21:34","volumn":"5.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.90","rise":"0.30%","time":"21:35","volumn":"5.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.28","rise":"0.04%","time":"21:36","volumn":"5.74\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.24","rise":"0.02%","time":"21:37","volumn":"5.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.98","rise":"-0.08%","time":"21:38","volumn":"6.03\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.13","rise":"-0.02%","time":"21:39","volumn":"6.17\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.93","rise":"-0.10%","time":"21:40","volumn":"6.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.76","rise":"-0.18%","time":"21:41","volumn":"6.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.38","rise":"-0.34%","time":"21:42","volumn":"6.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.43","rise":"-0.31%","time":"21:43","volumn":"6.63\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.74","rise":"-0.18%","time":"21:44","volumn":"6.74\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.44","rise":"-0.31%","time":"21:45","volumn":"6.86\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.31","rise":"-0.36%","time":"21:46","volumn":"6.99\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.18","rise":"-0.42%","time":"21:47","volumn":"7.07\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.60","rise":"-0.24%","time":"21:48","volumn":"7.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-0.15%","time":"21:49","volumn":"7.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.96","rise":"-0.09%","time":"21:50","volumn":"7.31\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-0.15%","time":"21:51","volumn":"7.39\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.95","rise":"-0.10%","time":"21:52","volumn":"7.44\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.74","rise":"-0.18%","time":"21:53","volumn":"7.52\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.62","rise":"-0.24%","time":"21:54","volumn":"7.64\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.65","rise":"-0.22%","time":"21:55","volumn":"7.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.50","rise":"-0.29%","time":"21:56","volumn":"7.82\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.60","rise":"-0.24%","time":"21:57","volumn":"7.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.65","rise":"-0.22%","time":"21:58","volumn":"7.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.80","rise":"-0.16%","time":"21:59","volumn":"7.99\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.72","rise":"-0.19%","time":"22:00","volumn":"8.07\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.54","rise":"-0.27%","time":"22:01","volumn":"8.20\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.57","rise":"-0.26%","time":"22:02","volumn":"8.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.70","rise":"-0.20%","time":"22:03","volumn":"8.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.03","rise":"-0.06%","time":"22:04","volumn":"8.44\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.66","rise":"-0.22%","time":"22:05","volumn":"8.54\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.70","rise":"-0.20%","time":"22:06","volumn":"8.61\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.79","rise":"-0.16%","time":"22:07","volumn":"8.68\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.86","rise":"-0.13%","time":"22:08","volumn":"8.76\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-0.15%","time":"22:09","volumn":"8.90\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.95","rise":"-0.10%","time":"22:10","volumn":"8.95\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.73","rise":"-0.19%","time":"22:11","volumn":"9.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.56","rise":"-0.26%","time":"22:12","volumn":"9.05\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.43","rise":"-0.31%","time":"22:13","volumn":"9.16\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.56","rise":"-0.26%","time":"22:14","volumn":"9.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.53","rise":"-0.27%","time":"22:15","volumn":"9.27\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.92","rise":"-0.11%","time":"22:16","volumn":"9.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.78","rise":"-0.17%","time":"22:17","volumn":"9.44\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.73","rise":"-0.19%","time":"22:18","volumn":"9.48\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.73","rise":"-0.19%","time":"22:19","volumn":"9.52\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.40","rise":"-0.33%","time":"22:20","volumn":"9.61\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.63","rise":"-0.23%","time":"22:21","volumn":"9.66\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.60","rise":"-0.24%","time":"22:22","volumn":"9.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.57","rise":"-0.26%","time":"22:23","volumn":"9.78\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.00","rise":"-0.08%","time":"22:24","volumn":"9.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.06","rise":"-0.05%","time":"22:25","volumn":"9.95\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.67","rise":"-0.21%","time":"22:26","volumn":"10.03\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.96","rise":"-0.09%","time":"22:27","volumn":"10.08\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.92","rise":"-0.11%","time":"22:28","volumn":"10.12\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.03","rise":"-0.06%","time":"22:29","volumn":"10.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.92","rise":"-0.11%","time":"22:30","volumn":"10.25\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.72","rise":"-0.19%","time":"22:31","volumn":"10.31\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.78","rise":"-0.17%","time":"22:32","volumn":"10.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.53","rise":"-0.27%","time":"22:33","volumn":"10.42\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.19","rise":"-0.42%","time":"22:34","volumn":"10.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.09","rise":"-0.46%","time":"22:35","volumn":"10.65\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.12","rise":"-0.45%","time":"22:36","volumn":"10.78\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.94","rise":"-0.52%","time":"22:37","volumn":"10.82\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.97","rise":"-0.51%","time":"22:38","volumn":"10.89\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.07","rise":"-0.47%","time":"22:39","volumn":"10.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.74","rise":"-0.60%","time":"22:40","volumn":"11.07\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.58","rise":"-0.67%","time":"22:41","volumn":"11.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.51","rise":"-0.70%","time":"22:42","volumn":"11.25\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.46","rise":"-0.72%","time":"22:43","volumn":"11.31\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.67","rise":"-0.64%","time":"22:44","volumn":"11.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.67","rise":"-0.63%","time":"22:45","volumn":"11.47\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.79","rise":"-0.58%","time":"22:46","volumn":"11.55\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.77","rise":"-0.59%","time":"22:47","volumn":"11.59\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.68","rise":"-0.63%","time":"22:48","volumn":"11.63\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.83","rise":"-0.57%","time":"22:49","volumn":"11.70\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.06","rise":"-0.47%","time":"22:50","volumn":"11.76\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.08","rise":"-0.46%","time":"22:51","volumn":"11.82\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.99","rise":"-0.50%","time":"22:52","volumn":"11.89\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.93","rise":"-0.53%","time":"22:53","volumn":"11.93\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"236.97","rise":"-0.51%","time":"22:54","volumn":"11.97\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.14","rise":"-0.44%","time":"22:55","volumn":"12.03\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.18","rise":"-0.42%","time":"22:56","volumn":"12.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.16","rise":"-0.43%","time":"22:57","volumn":"12.14\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.14","rise":"-0.44%","time":"22:58","volumn":"12.20\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.17","rise":"-0.42%","time":"22:59","volumn":"12.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.34","rise":"-0.35%","time":"23:00","volumn":"12.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.39","rise":"-0.33%","time":"23:01","volumn":"12.35\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.45","rise":"-0.31%","time":"23:02","volumn":"12.43\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.39","rise":"-0.33%","time":"23:03","volumn":"12.46\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.51","rise":"-0.28%","time":"23:04","volumn":"12.50\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.55","rise":"-0.26%","time":"23:05","volumn":"12.54\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.63","rise":"-0.23%","time":"23:06","volumn":"13.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.70","rise":"-0.20%","time":"23:07","volumn":"13.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.71","rise":"-0.20%","time":"23:08","volumn":"13.93\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.70","rise":"-0.20%","time":"23:09","volumn":"13.97\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.87","rise":"-0.13%","time":"23:10","volumn":"14.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.88","rise":"-0.13%","time":"23:11","volumn":"14.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.70","rise":"-0.20%","time":"23:12","volumn":"14.14\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.75","rise":"-0.18%","time":"23:13","volumn":"14.20\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.71","rise":"-0.20%","time":"23:14","volumn":"14.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.85","rise":"-0.14%","time":"23:15","volumn":"14.28\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.97","rise":"-0.09%","time":"23:16","volumn":"14.31\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.94","rise":"-0.10%","time":"23:17","volumn":"15.63\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.97","rise":"-0.09%","time":"23:18","volumn":"15.69\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.83","rise":"-0.15%","time":"23:19","volumn":"15.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-0.15%","time":"23:20","volumn":"15.76\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.84","rise":"-0.14%","time":"23:21","volumn":"15.79\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.81","rise":"-0.16%","time":"23:22","volumn":"15.84\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.68","rise":"-0.21%","time":"23:23","volumn":"15.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.74","rise":"-0.19%","time":"23:24","volumn":"15.91\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.75","rise":"-0.18%","time":"23:25","volumn":"15.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.74","rise":"-0.19%","time":"23:26","volumn":"16.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.68","rise":"-0.21%","time":"23:27","volumn":"16.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.78","rise":"-0.17%","time":"23:28","volumn":"16.33\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.83","rise":"-0.15%","time":"23:29","volumn":"16.37\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.82","rise":"-0.15%","time":"23:30","volumn":"16.41\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.93","rise":"-0.11%","time":"23:31","volumn":"16.46\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.97","rise":"-0.09%","time":"23:32","volumn":"16.50\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.91","rise":"-0.11%","time":"23:33","volumn":"16.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.06","rise":"-0.05%","time":"23:34","volumn":"16.91\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.83","rise":"-0.15%","time":"23:35","volumn":"16.98\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.01","rise":"-0.07%","time":"23:36","volumn":"17.01\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.12","rise":"-0.02%","time":"23:37","volumn":"17.06\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.12","rise":"-0.03%","time":"23:38","volumn":"17.09\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.03","rise":"-0.06%","time":"23:39","volumn":"17.12\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.93","rise":"-0.11%","time":"23:40","volumn":"17.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.95","rise":"-0.10%","time":"23:41","volumn":"17.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.98","rise":"-0.08%","time":"23:42","volumn":"17.29\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.13","rise":"-0.02%","time":"23:43","volumn":"17.34\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.16","rise":"-0.01%","time":"23:44","volumn":"17.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.18","rise":"0.00%","time":"23:45","volumn":"17.44\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.21","rise":"0.01%","time":"23:46","volumn":"17.51\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"238.16","rise":"-0.01%","time":"23:47","volumn":"17.58\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.97","rise":"-0.09%","time":"23:48","volumn":"17.64\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.93","rise":"-0.10%","time":"23:49","volumn":"17.69\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.87","rise":"-0.13%","time":"23:50","volumn":"17.75\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.86","rise":"-0.13%","time":"23:51","volumn":"17.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.75","rise":"-0.18%","time":"23:52","volumn":"18.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.71","rise":"-0.20%","time":"23:53","volumn":"18.06\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.57","rise":"-0.26%","time":"23:54","volumn":"18.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.56","rise":"-0.26%","time":"23:55","volumn":"18.17\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.46","rise":"-0.30%","time":"23:56","volumn":"18.27\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.41","rise":"-0.32%","time":"23:57","volumn":"18.33\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.55","rise":"-0.26%","time":"23:58","volumn":"18.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"237.75","rise":"-0.18%","time":"23:59","volumn":"18.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.84","rise":"-0.14%","time":"00:00","volumn":"18.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.60","rise":"-0.24%","time":"00:01","volumn":"18.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.55","rise":"-0.26%","time":"00:02","volumn":"18.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.57","rise":"-0.25%","time":"00:03","volumn":"18.56\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.61","rise":"-0.24%","time":"00:04","volumn":"18.60\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.57","rise":"-0.26%","time":"00:05","volumn":"18.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-0.24%","time":"00:06","volumn":"18.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.55","rise":"-0.26%","time":"00:07","volumn":"18.70\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.60","rise":"-0.24%","time":"00:08","volumn":"18.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.50","rise":"-0.29%","time":"00:09","volumn":"18.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.43","rise":"-0.32%","time":"00:10","volumn":"18.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.44","rise":"-0.31%","time":"00:11","volumn":"18.88\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.44","rise":"-0.31%","time":"00:12","volumn":"18.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.48","rise":"-0.29%","time":"00:13","volumn":"18.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.68","rise":"-0.21%","time":"00:14","volumn":"18.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-0.24%","time":"00:15","volumn":"19.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.65","rise":"-0.22%","time":"00:16","volumn":"19.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.59","rise":"-0.25%","time":"00:17","volumn":"19.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.69","rise":"-0.21%","time":"00:18","volumn":"19.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.72","rise":"-0.19%","time":"00:19","volumn":"19.22\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.70","rise":"-0.20%","time":"00:20","volumn":"19.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.79","rise":"-0.16%","time":"00:21","volumn":"19.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.66","rise":"-0.22%","time":"00:22","volumn":"19.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.74","rise":"-0.18%","time":"00:23","volumn":"19.35\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.80","rise":"-0.16%","time":"00:24","volumn":"19.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-0.23%","time":"00:25","volumn":"19.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.58","rise":"-0.25%","time":"00:26","volumn":"19.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-0.23%","time":"00:27","volumn":"19.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.75","rise":"-0.18%","time":"00:28","volumn":"19.48\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.73","rise":"-0.19%","time":"00:29","volumn":"19.51\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.68","rise":"-0.21%","time":"00:30","volumn":"19.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.62","rise":"-0.24%","time":"00:31","volumn":"19.57\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.61","rise":"-0.24%","time":"00:32","volumn":"19.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.57","rise":"-0.26%","time":"00:33","volumn":"19.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.72","rise":"-0.19%","time":"00:34","volumn":"19.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.87","rise":"-0.13%","time":"00:35","volumn":"19.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.00","rise":"-0.08%","time":"00:36","volumn":"19.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"0.01%","time":"00:37","volumn":"19.91\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"0.00%","time":"00:38","volumn":"19.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.09","rise":"-0.04%","time":"00:39","volumn":"19.97\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.09","rise":"-0.04%","time":"00:40","volumn":"19.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.07","rise":"-0.05%","time":"00:41","volumn":"20.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.05","rise":"-0.05%","time":"00:42","volumn":"20.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"00:43","volumn":"20.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.27","rise":"0.04%","time":"00:44","volumn":"20.14\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.21","rise":"0.01%","time":"00:45","volumn":"20.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"-0.00%","time":"00:46","volumn":"20.24\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.32","rise":"0.06%","time":"00:47","volumn":"20.29\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.35","rise":"0.07%","time":"00:48","volumn":"20.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.29","rise":"0.05%","time":"00:49","volumn":"20.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.34","rise":"0.07%","time":"00:50","volumn":"20.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.32","rise":"0.06%","time":"00:51","volumn":"20.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"0.00%","time":"00:52","volumn":"20.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.14","rise":"-0.02%","time":"00:53","volumn":"20.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.26","rise":"0.03%","time":"00:54","volumn":"20.58\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"0.00%","time":"00:55","volumn":"20.60\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.25","rise":"0.03%","time":"00:56","volumn":"20.63\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.29","rise":"0.05%","time":"00:57","volumn":"20.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.21","rise":"0.01%","time":"00:58","volumn":"20.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.28","rise":"0.04%","time":"00:59","volumn":"20.73\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"0.01%","time":"01:00","volumn":"20.76\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.32","rise":"0.06%","time":"01:01","volumn":"20.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.31","rise":"0.06%","time":"01:02","volumn":"20.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"01:03","volumn":"20.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.28","rise":"0.04%","time":"01:04","volumn":"20.93\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.16","rise":"-0.01%","time":"01:05","volumn":"20.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.25","rise":"0.03%","time":"01:06","volumn":"21.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.45","rise":"0.11%","time":"01:07","volumn":"21.12\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.46","rise":"0.12%","time":"01:08","volumn":"21.16\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.69","rise":"0.21%","time":"01:09","volumn":"21.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.69","rise":"0.21%","time":"01:10","volumn":"21.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.57","rise":"0.16%","time":"01:11","volumn":"21.30\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.53","rise":"0.15%","time":"01:12","volumn":"21.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.59","rise":"0.17%","time":"01:13","volumn":"21.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.58","rise":"0.17%","time":"01:14","volumn":"21.38\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.62","rise":"0.19%","time":"01:15","volumn":"21.41\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.64","rise":"0.19%","time":"01:16","volumn":"21.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.59","rise":"0.17%","time":"01:17","volumn":"21.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.70","rise":"0.22%","time":"01:18","volumn":"21.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.78","rise":"0.25%","time":"01:19","volumn":"21.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.78","rise":"0.25%","time":"01:20","volumn":"21.58\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.84","rise":"0.28%","time":"01:21","volumn":"21.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.87","rise":"0.29%","time":"01:22","volumn":"21.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.87","rise":"0.29%","time":"01:23","volumn":"21.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.97","rise":"0.33%","time":"01:24","volumn":"21.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.97","rise":"0.33%","time":"01:25","volumn":"21.75\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.88","rise":"0.29%","time":"01:26","volumn":"21.82\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.87","rise":"0.29%","time":"01:27","volumn":"21.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.78","rise":"0.25%","time":"01:28","volumn":"21.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.79","rise":"0.26%","time":"01:29","volumn":"21.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.81","rise":"0.26%","time":"01:30","volumn":"21.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.78","rise":"0.25%","time":"01:31","volumn":"21.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.81","rise":"0.26%","time":"01:32","volumn":"22.01\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.86","rise":"0.29%","time":"01:33","volumn":"22.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.84","rise":"0.28%","time":"01:34","volumn":"22.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.82","rise":"0.27%","time":"01:35","volumn":"22.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.77","rise":"0.25%","time":"01:36","volumn":"22.13\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.70","rise":"0.22%","time":"01:37","volumn":"22.18\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.66","rise":"0.20%","time":"01:38","volumn":"22.24\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.62","rise":"0.18%","time":"01:39","volumn":"22.26\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.65","rise":"0.20%","time":"01:40","volumn":"22.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.66","rise":"0.20%","time":"01:41","volumn":"22.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.60","rise":"0.18%","time":"01:42","volumn":"22.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.64","rise":"0.19%","time":"01:43","volumn":"22.41\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.60","rise":"0.18%","time":"01:44","volumn":"22.43\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.62","rise":"0.18%","time":"01:45","volumn":"22.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.50","rise":"0.13%","time":"01:46","volumn":"22.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.48","rise":"0.13%","time":"01:47","volumn":"22.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.43","rise":"0.11%","time":"01:48","volumn":"22.55\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.22","rise":"0.02%","time":"01:49","volumn":"22.59\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"0.00%","time":"01:50","volumn":"22.61\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.27","rise":"0.04%","time":"01:51","volumn":"22.65\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.22","rise":"0.02%","time":"01:52","volumn":"22.67\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.24","rise":"0.02%","time":"01:53","volumn":"22.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"0.01%","time":"01:54","volumn":"22.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"01:55","volumn":"22.77\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.24","rise":"0.03%","time":"01:56","volumn":"22.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.21","rise":"0.01%","time":"01:57","volumn":"22.81\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"01:58","volumn":"22.83\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"01:59","volumn":"22.86\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.09","rise":"-0.04%","time":"02:00","volumn":"22.90\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.12","rise":"-0.03%","time":"02:01","volumn":"22.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"02:02","volumn":"22.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.17","rise":"-0.00%","time":"02:03","volumn":"23.01\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.16","rise":"-0.01%","time":"02:04","volumn":"23.03\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.33","rise":"0.06%","time":"02:05","volumn":"23.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.42","rise":"0.10%","time":"02:06","volumn":"23.11\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.35","rise":"0.07%","time":"02:07","volumn":"23.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.39","rise":"0.09%","time":"02:08","volumn":"23.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.29","rise":"0.05%","time":"02:09","volumn":"23.21\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.33","rise":"0.06%","time":"02:10","volumn":"23.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.16","rise":"-0.01%","time":"02:11","volumn":"23.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.06","rise":"-0.05%","time":"02:12","volumn":"23.32\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.88","rise":"-0.13%","time":"02:13","volumn":"23.39\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.88","rise":"-0.13%","time":"02:14","volumn":"23.42\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.71","rise":"-0.20%","time":"02:15","volumn":"23.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.71","rise":"-0.20%","time":"02:16","volumn":"23.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.75","rise":"-0.18%","time":"02:17","volumn":"23.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.72","rise":"-0.19%","time":"02:18","volumn":"23.56\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.50","rise":"-0.29%","time":"02:19","volumn":"23.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.54","rise":"-0.27%","time":"02:20","volumn":"23.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.56","rise":"-0.26%","time":"02:21","volumn":"23.72\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.53","rise":"-0.27%","time":"02:22","volumn":"23.76\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.50","rise":"-0.29%","time":"02:23","volumn":"23.78\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.60","rise":"-0.24%","time":"02:24","volumn":"23.83\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.51","rise":"-0.28%","time":"02:25","volumn":"23.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.48","rise":"-0.29%","time":"02:26","volumn":"23.89\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.51","rise":"-0.28%","time":"02:27","volumn":"23.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.44","rise":"-0.31%","time":"02:28","volumn":"23.96\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.52","rise":"-0.28%","time":"02:29","volumn":"23.98\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.65","rise":"-0.22%","time":"02:30","volumn":"24.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.88","rise":"-0.13%","time":"02:31","volumn":"24.08\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.91","rise":"-0.11%","time":"02:32","volumn":"24.12\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.92","rise":"-0.11%","time":"02:33","volumn":"24.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.91","rise":"-0.11%","time":"02:34","volumn":"24.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.96","rise":"-0.09%","time":"02:35","volumn":"24.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.95","rise":"-0.10%","time":"02:36","volumn":"24.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.81","rise":"-0.15%","time":"02:37","volumn":"24.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.98","rise":"-0.08%","time":"02:38","volumn":"24.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.06","rise":"-0.05%","time":"02:39","volumn":"24.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.05","rise":"-0.05%","time":"02:40","volumn":"24.47\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.13","rise":"-0.02%","time":"02:41","volumn":"24.50\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.15","rise":"-0.01%","time":"02:42","volumn":"24.54\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"0.00%","time":"02:43","volumn":"24.59\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.07","rise":"-0.05%","time":"02:44","volumn":"24.62\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.94","rise":"-0.10%","time":"02:45","volumn":"24.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.96","rise":"-0.09%","time":"02:46","volumn":"24.70\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.00","rise":"-0.08%","time":"02:47","volumn":"24.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.98","rise":"-0.08%","time":"02:48","volumn":"24.76\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.03","rise":"-0.06%","time":"02:49","volumn":"24.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.03","rise":"-0.06%","time":"02:50","volumn":"24.81\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.04","rise":"-0.06%","time":"02:51","volumn":"24.84\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.08","rise":"-0.04%","time":"02:52","volumn":"24.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.15","rise":"-0.01%","time":"02:53","volumn":"24.90\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.21","rise":"0.01%","time":"02:54","volumn":"24.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"0.01%","time":"02:55","volumn":"24.94\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.05","rise":"-0.05%","time":"02:56","volumn":"24.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.12","rise":"-0.03%","time":"02:57","volumn":"25.04\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.11","rise":"-0.03%","time":"02:58","volumn":"25.07\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.13","rise":"-0.02%","time":"02:59","volumn":"25.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.10","rise":"-0.03%","time":"03:00","volumn":"25.14\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.12","rise":"-0.03%","time":"03:01","volumn":"25.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.07","rise":"-0.05%","time":"03:02","volumn":"25.25\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.03","rise":"-0.07%","time":"03:03","volumn":"25.30\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.02","rise":"-0.07%","time":"03:04","volumn":"25.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.97","rise":"-0.09%","time":"03:05","volumn":"25.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.91","rise":"-0.11%","time":"03:06","volumn":"25.40\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"237.89","rise":"-0.12%","time":"03:07","volumn":"25.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.04","rise":"-0.06%","time":"03:08","volumn":"25.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"0.01%","time":"03:09","volumn":"25.56\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.23","rise":"0.02%","time":"03:10","volumn":"25.59\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.25","rise":"0.03%","time":"03:11","volumn":"25.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.33","rise":"0.06%","time":"03:12","volumn":"25.69\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"-0.00%","time":"03:13","volumn":"25.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.27","rise":"0.04%","time":"03:14","volumn":"25.79\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.31","rise":"0.05%","time":"03:15","volumn":"25.83\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.30","rise":"0.05%","time":"03:16","volumn":"25.87\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.26","rise":"0.03%","time":"03:17","volumn":"25.92\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.36","rise":"0.08%","time":"03:18","volumn":"25.96\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.34","rise":"0.07%","time":"03:19","volumn":"25.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.37","rise":"0.08%","time":"03:20","volumn":"26.05\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.25","rise":"0.03%","time":"03:21","volumn":"26.11\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.27","rise":"0.04%","time":"03:22","volumn":"26.16\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.29","rise":"0.05%","time":"03:23","volumn":"26.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.28","rise":"0.04%","time":"03:24","volumn":"26.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.22","rise":"0.02%","time":"03:25","volumn":"26.27\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.21","rise":"0.01%","time":"03:26","volumn":"26.33\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.19","rise":"0.00%","time":"03:27","volumn":"26.36\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.18","rise":"0.00%","time":"03:28","volumn":"26.45\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.25","rise":"0.03%","time":"03:29","volumn":"26.52\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.22","rise":"0.02%","time":"03:30","volumn":"26.55\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.20","rise":"0.01%","time":"03:31","volumn":"26.64\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.15","rise":"-0.01%","time":"03:32","volumn":"26.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.08","rise":"-0.04%","time":"03:33","volumn":"26.74\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.11","rise":"-0.03%","time":"03:34","volumn":"26.80\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.03","rise":"-0.06%","time":"03:35","volumn":"26.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.07","rise":"-0.05%","time":"03:36","volumn":"26.90\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.15","rise":"-0.01%","time":"03:37","volumn":"26.95\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.16","rise":"-0.01%","time":"03:38","volumn":"27.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.38","rise":"0.09%","time":"03:39","volumn":"27.10\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.31","rise":"0.06%","time":"03:40","volumn":"27.15\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.33","rise":"0.06%","time":"03:41","volumn":"27.19\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.34","rise":"0.07%","time":"03:42","volumn":"27.23\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.38","rise":"0.08%","time":"03:43","volumn":"27.28\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.50","rise":"0.13%","time":"03:44","volumn":"27.37\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.53","rise":"0.15%","time":"03:45","volumn":"27.44\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.47","rise":"0.12%","time":"03:46","volumn":"27.53\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.41","rise":"0.10%","time":"03:47","volumn":"27.61\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.56","rise":"0.16%","time":"03:48","volumn":"27.68\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.59","rise":"0.17%","time":"03:49","volumn":"27.75\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.71","rise":"0.22%","time":"03:50","volumn":"27.83\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"238.80","rise":"0.26%","time":"03:51","volumn":"27.99\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.07","rise":"0.37%","time":"03:52","volumn":"28.17\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.01","rise":"0.35%","time":"03:53","volumn":"28.34\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.12","rise":"0.39%","time":"03:54","volumn":"28.46\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.20","rise":"0.43%","time":"03:55","volumn":"28.66\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.11","rise":"0.39%","time":"03:56","volumn":"28.85\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.15","rise":"0.41%","time":"03:57","volumn":"29.02\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.22","rise":"0.44%","time":"03:58","volumn":"29.20\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.36","rise":"0.50%","time":"03:59","volumn":"29.49\u4e07"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"239.12","rise":"0.39%","time":"04:00","volumn":"60.49\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"4528.46\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/04","2026\/01\/16"]},"cy":{"o":["254.00","232.33","210.66","188.99","167.32"]},"cyrate":{"o":["4.93%","-4.02%","-12.97%","-21.92%","-30.88%"]},"p":[{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"242.06","rise":"0","time":"02\/04","volumn":"29.51\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"236.17","rise":"-2.43%","time":"02\/05","volumn":"38.73\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"238.83","rise":"-1.33%","time":"02\/06","volumn":"60.05\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"229.15","rise":"-5.33%","time":"02\/07","volumn":"77.45\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"233.14","rise":"-3.69%","time":"02\/10","volumn":"35.37\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"232.76","rise":"-3.84%","time":"02\/11","volumn":"23.68\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"228.93","rise":"-5.42%","time":"02\/12","volumn":"32.21\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"230.37","rise":"-4.83%","time":"02\/13","volumn":"31.29\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"228.68","rise":"-5.53%","time":"02\/14","volumn":"26.97\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"226.65","rise":"-6.37%","time":"02\/18","volumn":"42.91\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"226.63","rise":"-6.37%","time":"02\/19","volumn":"28.52\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"222.88","rise":"-7.92%","time":"02\/20","volumn":"29.90\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"216.58","rise":"-10.53%","time":"02\/21","volumn":"55.16\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"212.71","rise":"-12.13%","time":"02\/24","volumn":"42.28\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"212.80","rise":"-12.09%","time":"02\/25","volumn":"58.85\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"214.35","rise":"-11.45%","time":"02\/26","volumn":"39.04\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"208.74","rise":"-13.77%","time":"02\/27","volumn":"40.44\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"212.28","rise":"-12.30%","time":"02\/28","volumn":"51.71\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"205.02","rise":"-15.30%","time":"03\/03","volumn":"42.84\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"203.80","rise":"-15.81%","time":"03\/04","volumn":"60.71\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"208.36","rise":"-13.92%","time":"03\/05","volumn":"38.57\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"200.70","rise":"-17.09%","time":"03\/06","volumn":"49.73\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"199.25","rise":"-17.69%","time":"03\/07","volumn":"59.76\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"194.54","rise":"-19.63%","time":"03\/10","volumn":"62.15\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"196.59","rise":"-18.78%","time":"03\/11","volumn":"53.98\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"198.89","rise":"-17.83%","time":"03\/12","volumn":"43.64\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"193.89","rise":"-19.90%","time":"03\/13","volumn":"41.22\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"197.95","rise":"-18.22%","time":"03\/14","volumn":"38.07\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"195.74","rise":"-19.14%","time":"03\/17","volumn":"47.31\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"192.82","rise":"-20.34%","time":"03\/18","volumn":"40.39\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"195.54","rise":"-19.22%","time":"03\/19","volumn":"39.41\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"194.95","rise":"-19.46%","time":"03\/20","volumn":"38.90\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"196.21","rise":"-18.94%","time":"03\/21","volumn":"60.02\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"203.26","rise":"-16.03%","time":"03\/24","volumn":"41.59\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"205.71","rise":"-15.02%","time":"03\/25","volumn":"31.15\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"201.13","rise":"-16.91%","time":"03\/26","volumn":"32.95\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"201.36","rise":"-16.81%","time":"03\/27","volumn":"27.30\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"192.72","rise":"-20.38%","time":"03\/28","volumn":"52.50\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"190.26","rise":"-21.40%","time":"03\/31","volumn":"63.53\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"192.17","rise":"-20.61%","time":"04\/01","volumn":"41.24\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"196.01","rise":"-19.02%","time":"04\/02","volumn":"53.45\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"178.41","rise":"-26.30%","time":"04\/03","volumn":"95.45\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"171.00","rise":"-29.36%","time":"04\/04","volumn":"123.05\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"175.26","rise":"-27.60%","time":"04\/07","volumn":"109.21\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"170.66","rise":"-29.50%","time":"04\/08","volumn":"87.58\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"191.10","rise":"-21.05%","time":"04\/09","volumn":"116.71\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"181.22","rise":"-25.13%","time":"04\/10","volumn":"68.16\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"184.87","rise":"-23.63%","time":"04\/11","volumn":"50.57\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"182.12","rise":"-24.76%","time":"04\/14","volumn":"47.98\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"179.59","rise":"-25.81%","time":"04\/15","volumn":"43.59\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"174.33","rise":"-27.98%","time":"04\/16","volumn":"51.82\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"172.61","rise":"-28.69%","time":"04\/17","volumn":"44.70\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"167.32","rise":"-30.88%","time":"04\/21","volumn":"48.04\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"173.18","rise":"-28.46%","time":"04\/22","volumn":"56.38\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"180.60","rise":"-25.39%","time":"04\/23","volumn":"63.43\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"186.54","rise":"-22.94%","time":"04\/24","volumn":"43.67\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"188.99","rise":"-21.92%","time":"04\/25","volumn":"36.39\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"187.70","rise":"-22.46%","time":"04\/28","volumn":"33.19\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"187.39","rise":"-22.59%","time":"04\/29","volumn":"41.62\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"184.42","rise":"-23.81%","time":"04\/30","volumn":"54.99\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"190.20","rise":"-21.42%","time":"05\/01","volumn":"73.86\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"189.98","rise":"-21.52%","time":"05\/02","volumn":"77.85\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"186.35","rise":"-23.01%","time":"05\/05","volumn":"35.19\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"185.01","rise":"-23.57%","time":"05\/06","volumn":"29.20\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"188.71","rise":"-22.04%","time":"05\/07","volumn":"43.97\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"192.08","rise":"-20.65%","time":"05\/08","volumn":"41.01\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"193.06","rise":"-20.24%","time":"05\/09","volumn":"29.63\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"208.64","rise":"-13.81%","time":"05\/12","volumn":"75.14\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"211.37","rise":"-12.68%","time":"05\/13","volumn":"56.12\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"210.25","rise":"-13.14%","time":"05\/14","volumn":"38.37\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"205.17","rise":"-15.24%","time":"05\/15","volumn":"64.31\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"205.59","rise":"-15.07%","time":"05\/16","volumn":"43.23\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"206.16","rise":"-14.83%","time":"05\/19","volumn":"34.26\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"204.07","rise":"-15.69%","time":"05\/20","volumn":"29.45\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"201.12","rise":"-16.91%","time":"05\/21","volumn":"42.43\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"203.10","rise":"-16.10%","time":"05\/22","volumn":"38.92\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"200.99","rise":"-16.97%","time":"05\/23","volumn":"33.37\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"206.02","rise":"-14.89%","time":"05\/27","volumn":"34.87\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"204.72","rise":"-15.43%","time":"05\/28","volumn":"27.92\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"205.70","rise":"-15.02%","time":"05\/29","volumn":"34.68\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"205.01","rise":"-15.31%","time":"05\/30","volumn":"51.66\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"206.65","rise":"-14.63%","time":"06\/02","volumn":"29.08\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"205.71","rise":"-15.02%","time":"06\/03","volumn":"33.12\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"207.23","rise":"-14.39%","time":"06\/04","volumn":"29.89\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"207.91","rise":"-14.11%","time":"06\/05","volumn":"51.93\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"213.57","rise":"-11.77%","time":"06\/06","volumn":"39.80\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"216.98","rise":"-10.36%","time":"06\/09","volumn":"38.07\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"217.61","rise":"-10.10%","time":"06\/10","volumn":"31.27\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"213.20","rise":"-11.92%","time":"06\/11","volumn":"39.28\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"213.24","rise":"-11.91%","time":"06\/12","volumn":"27.61\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"212.10","rise":"-12.38%","time":"06\/13","volumn":"29.32\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"216.10","rise":"-10.72%","time":"06\/16","volumn":"33.19\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"214.82","rise":"-11.25%","time":"06\/17","volumn":"32.05\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"212.52","rise":"-12.20%","time":"06\/18","volumn":"44.31\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"209.69","rise":"-13.37%","time":"06\/20","volumn":"75.32\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"208.47","rise":"-13.88%","time":"06\/23","volumn":"37.18\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"212.77","rise":"-12.10%","time":"06\/24","volumn":"38.35\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"211.99","rise":"-12.42%","time":"06\/25","volumn":"31.72\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"217.12","rise":"-10.30%","time":"06\/26","volumn":"50.45\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"223.30","rise":"-7.75%","time":"06\/27","volumn":"119.17\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"219.39","rise":"-9.37%","time":"06\/30","volumn":"58.85\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"220.46","rise":"-8.92%","time":"07\/01","volumn":"39.23\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"219.92","rise":"-9.15%","time":"07\/02","volumn":"30.87\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"223.41","rise":"-7.70%","time":"07\/03","volumn":"25.72\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"223.47","rise":"-7.68%","time":"07\/07","volumn":"36.58\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"219.36","rise":"-9.38%","time":"07\/08","volumn":"45.65\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"222.54","rise":"-8.06%","time":"07\/09","volumn":"38.13\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"222.26","rise":"-8.18%","time":"07\/10","volumn":"30.33\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"225.02","rise":"-7.04%","time":"07\/11","volumn":"50.50\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"225.69","rise":"-6.76%","time":"07\/14","volumn":"35.69\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"226.35","rise":"-6.49%","time":"07\/15","volumn":"34.89\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"223.19","rise":"-7.80%","time":"07\/16","volumn":"39.49\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"223.88","rise":"-7.51%","time":"07\/17","volumn":"31.83\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"226.13","rise":"-6.58%","time":"07\/18","volumn":"37.82\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"229.30","rise":"-5.27%","time":"07\/21","volumn":"35.67\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"227.47","rise":"-6.03%","time":"07\/22","volumn":"30.37\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"228.29","rise":"-5.69%","time":"07\/23","volumn":"21.15\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"232.23","rise":"-4.06%","time":"07\/24","volumn":"37.59\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"231.44","rise":"-4.39%","time":"07\/25","volumn":"24.59\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"232.79","rise":"-3.83%","time":"07\/28","volumn":"21.06\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"230.94","rise":"-4.59%","time":"07\/29","volumn":"26.53\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"230.19","rise":"-4.90%","time":"07\/30","volumn":"23.72\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"234.11","rise":"-3.28%","time":"07\/31","volumn":"75.62\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"214.75","rise":"-11.28%","time":"08\/01","volumn":"122.18\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"211.70","rise":"-12.54%","time":"08\/04","volumn":"69.73\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"213.75","rise":"-11.70%","time":"08\/05","volumn":"51.47\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"222.31","rise":"-8.16%","time":"08\/06","volumn":"54.78\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"223.13","rise":"-7.82%","time":"08\/07","volumn":"36.20\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"222.71","rise":"-7.99%","time":"08\/08","volumn":"27.55\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"221.30","rise":"-8.58%","time":"08\/11","volumn":"31.62\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"221.49","rise":"-8.50%","time":"08\/12","volumn":"31.58\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"224.56","rise":"-7.23%","time":"08\/13","volumn":"36.49\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"230.98","rise":"-4.58%","time":"08\/14","volumn":"61.51\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"231.03","rise":"-4.56%","time":"08\/15","volumn":"39.63\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"231.49","rise":"-4.37%","time":"08\/18","volumn":"25.23\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"228.01","rise":"-5.80%","time":"08\/19","volumn":"29.85\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"223.81","rise":"-7.54%","time":"08\/20","volumn":"36.58\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"221.95","rise":"-8.31%","time":"08\/21","volumn":"32.13\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"228.83","rise":"-5.47%","time":"08\/22","volumn":"32.33\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"227.94","rise":"-5.83%","time":"08\/25","volumn":"22.62\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"228.71","rise":"-5.52%","time":"08\/26","volumn":"16.19\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"229.12","rise":"-5.35%","time":"08\/27","volumn":"21.24\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"231.60","rise":"-4.32%","time":"08\/28","volumn":"33.67\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"229.00","rise":"-5.40%","time":"08\/29","volumn":"19.09\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"225.34","rise":"-6.91%","time":"09\/02","volumn":"30.33\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"225.99","rise":"-6.64%","time":"09\/03","volumn":"22.35\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"235.68","rise":"-2.64%","time":"09\/04","volumn":"59.36\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"232.33","rise":"-4.02%","time":"09\/05","volumn":"36.71\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"235.84","rise":"-2.57%","time":"09\/08","volumn":"33.93\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"238.24","rise":"-1.58%","time":"09\/09","volumn":"27.00\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"230.33","rise":"-4.85%","time":"09\/10","volumn":"60.86\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"229.95","rise":"-5.00%","time":"09\/11","volumn":"37.46\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"228.15","rise":"-5.75%","time":"09\/12","volumn":"38.47\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"231.43","rise":"-4.39%","time":"09\/15","volumn":"33.22\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"234.05","rise":"-3.31%","time":"09\/16","volumn":"38.18\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"231.62","rise":"-4.31%","time":"09\/17","volumn":"42.75\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"231.23","rise":"-4.47%","time":"09\/18","volumn":"37.91\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"231.48","rise":"-4.37%","time":"09\/19","volumn":"97.92\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"227.63","rise":"-5.96%","time":"09\/22","volumn":"45.86\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"220.71","rise":"-8.82%","time":"09\/23","volumn":"70.90\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"220.21","rise":"-9.03%","time":"09\/24","volumn":"49.47\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"218.15","rise":"-9.88%","time":"09\/25","volumn":"52.17\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"219.78","rise":"-9.20%","time":"09\/26","volumn":"41.62\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"222.17","rise":"-8.22%","time":"09\/29","volumn":"44.23\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"219.57","rise":"-9.29%","time":"09\/30","volumn":"48.35\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"220.63","rise":"-8.85%","time":"10\/01","volumn":"43.91\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"222.41","rise":"-8.12%","time":"10\/02","volumn":"41.23\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"219.51","rise":"-9.32%","time":"10\/03","volumn":"43.60\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"220.90","rise":"-8.74%","time":"10\/06","volumn":"43.65\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"221.78","rise":"-8.38%","time":"10\/07","volumn":"31.17\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"225.22","rise":"-6.96%","time":"10\/08","volumn":"46.64\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"227.74","rise":"-5.92%","time":"10\/09","volumn":"46.36\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"216.37","rise":"-10.61%","time":"10\/10","volumn":"72.21\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"220.07","rise":"-9.08%","time":"10\/13","volumn":"37.77\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"216.39","rise":"-10.60%","time":"10\/14","volumn":"45.62\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"215.57","rise":"-10.94%","time":"10\/15","volumn":"45.86\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"214.47","rise":"-11.40%","time":"10\/16","volumn":"42.36\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"213.04","rise":"-11.99%","time":"10\/17","volumn":"45.94\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"216.48","rise":"-10.57%","time":"10\/20","volumn":"38.83\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"222.03","rise":"-8.27%","time":"10\/21","volumn":"50.38\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"217.95","rise":"-9.96%","time":"10\/22","volumn":"44.27\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"221.09","rise":"-8.66%","time":"10\/23","volumn":"31.50\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"224.21","rise":"-7.37%","time":"10\/24","volumn":"38.66\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"226.97","rise":"-6.23%","time":"10\/27","volumn":"38.20\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"229.25","rise":"-5.29%","time":"10\/28","volumn":"47.04\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"230.30","rise":"-4.86%","time":"10\/29","volumn":"45.10\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"222.86","rise":"-7.93%","time":"10\/30","volumn":"67.44\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"244.22","rise":"0.89%","time":"10\/31","volumn":"166.27\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"254.00","rise":"4.93%","time":"11\/03","volumn":"95.75\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"249.32","rise":"3.00%","time":"11\/04","volumn":"51.39\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"250.20","rise":"3.36%","time":"11\/05","volumn":"32.04\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"243.04","rise":"0.40%","time":"11\/06","volumn":"45.95\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"244.41","rise":"0.97%","time":"11\/07","volumn":"39.15\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"248.40","rise":"2.62%","time":"11\/10","volumn":"36.43\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"249.10","rise":"2.91%","time":"11\/11","volumn":"23.53\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"244.11","rise":"0.85%","time":"11\/12","volumn":"24.00\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"237.64","rise":"-1.83%","time":"11\/13","volumn":"33.49\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"234.69","rise":"-3.04%","time":"11\/14","volumn":"33.60\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"232.87","rise":"-3.80%","time":"11\/17","volumn":"59.83\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"222.55","rise":"-8.06%","time":"11\/18","volumn":"60.47\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"222.69","rise":"-8.00%","time":"11\/19","volumn":"45.54\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"217.14","rise":"-10.29%","time":"11\/20","volumn":"44.24\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"220.69","rise":"-8.83%","time":"11\/21","volumn":"68.44\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"226.28","rise":"-6.52%","time":"11\/24","volumn":"37.11\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"229.57","rise":"-5.16%","time":"11\/25","volumn":"30.65\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"229.16","rise":"-5.33%","time":"11\/26","volumn":"38.44\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"233.22","rise":"-3.65%","time":"11\/28","volumn":"16.39\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"233.88","rise":"-3.38%","time":"12\/01","volumn":"32.73\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"234.39","rise":"-3.17%","time":"12\/02","volumn":"38.07\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"232.38","rise":"-4.00%","time":"12\/03","volumn":"35.43\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"229.11","rise":"-5.35%","time":"12\/04","volumn":"39.08\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"229.53","rise":"-5.18%","time":"12\/05","volumn":"33.08\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"226.89","rise":"-6.27%","time":"12\/08","volumn":"25.98\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"227.92","rise":"-5.84%","time":"12\/09","volumn":"18.69\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"231.74","rise":"-4.26%","time":"12\/10","volumn":"29.71\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"230.28","rise":"-4.87%","time":"12\/11","volumn":"22.75\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"226.19","rise":"-6.56%","time":"12\/12","volumn":"28.02\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"222.54","rise":"-8.06%","time":"12\/15","volumn":"34.03\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"222.56","rise":"-8.06%","time":"12\/16","volumn":"26.03\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"221.27","rise":"-8.59%","time":"12\/17","volumn":"43.95\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"226.76","rise":"-6.32%","time":"12\/18","volumn":"32.07\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"227.35","rise":"-6.08%","time":"12\/19","volumn":"85.27\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"228.43","rise":"-5.63%","time":"12\/22","volumn":"31.95\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"232.14","rise":"-4.10%","time":"12\/23","volumn":"29.22\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"232.38","rise":"-4.00%","time":"12\/24","volumn":"11.42\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"232.52","rise":"-3.94%","time":"12\/26","volumn":"15.44\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"232.07","rise":"-4.13%","time":"12\/29","volumn":"19.76\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"232.53","rise":"-3.94%","time":"12\/30","volumn":"21.86\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"230.82","rise":"-4.64%","time":"12\/31","volumn":"23.86\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"226.50","rise":"-6.43%","time":"01\/02","volumn":"51.33\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"233.06","rise":"-3.72%","time":"01\/05","volumn":"48.83\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"240.93","rise":"-0.47%","time":"01\/06","volumn":"53.67\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"241.56","rise":"-0.21%","time":"01\/07","volumn":"42.14\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"246.29","rise":"1.75%","time":"01\/08","volumn":"39.44\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"247.38","rise":"2.20%","time":"01\/09","volumn":"34.52\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"246.47","rise":"1.82%","time":"01\/12","volumn":"35.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"242.60","rise":"0.22%","time":"01\/13","volumn":"38.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"236.65","rise":"-2.23%","time":"01\/14","volumn":"41.28\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"238.18","rise":"-1.60%","time":"01\/15","volumn":"42.77\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"239.12","rise":"-1.21%","time":"01\/16","volumn":"45.28\u4e07"}],"points":"240"}}