{"amount":"2.98\u4ebf","changeAmount":"4.18","close":"288.86","currentPrice":"293.04","currenttime":"2026-01-03 04:56:43","e":{"@attributes":{"datetime":"2026-01-03 04:56:43","e1":"293.04","e2":"4.18","e3":"(1.45%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/27","12\/29","12\/30","12\/31","01\/01"]},"cy":{"o":["296.33","294.46","292.60","290.73","288.86"]},"cyrate":{"o":["0.38%","-0.25%","-0.88%","-1.52%","-2.15%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"295.20","rise":"0","time":"23:35","volumn":"68.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"295.27","rise":"0.03%","time":"23:40","volumn":"83.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"294.87","rise":"-0.11%","time":"23:45","volumn":"89.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"294.74","rise":"-0.16%","time":"23:50","volumn":"50.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"295.16","rise":"-0.01%","time":"23:55","volumn":"94.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.12","rise":"-0.03%","time":"00:00","volumn":"90.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.16","rise":"-0.01%","time":"00:05","volumn":"43.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.16","rise":"-0.01%","time":"00:10","volumn":"150.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.07","rise":"-0.04%","time":"00:15","volumn":"99.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.08","rise":"-0.04%","time":"00:20","volumn":"100.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.25","rise":"0.02%","time":"00:25","volumn":"98.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.50","rise":"0.10%","time":"00:30","volumn":"168.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.62","rise":"0.14%","time":"00:35","volumn":"61.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.56","rise":"0.12%","time":"00:40","volumn":"73.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.38","rise":"0.06%","time":"00:45","volumn":"174.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.18","rise":"-0.01%","time":"00:50","volumn":"192.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.53","rise":"0.11%","time":"00:55","volumn":"311.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"295.90","rise":"0.24%","time":"01:00","volumn":"2219.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"294.59","rise":"-0.21%","time":"21:35","volumn":"162.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.23","rise":"0.35%","time":"21:40","volumn":"62.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.10","rise":"0.30%","time":"21:45","volumn":"76.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.23","rise":"0.35%","time":"21:50","volumn":"99.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.93","rise":"0.25%","time":"21:55","volumn":"53.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.55","rise":"0.12%","time":"22:00","volumn":"98.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.06","rise":"0.29%","time":"22:05","volumn":"58.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.74","rise":"0.18%","time":"22:10","volumn":"110.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.69","rise":"0.16%","time":"22:15","volumn":"42.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.86","rise":"0.22%","time":"22:20","volumn":"32.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.75","rise":"0.18%","time":"22:25","volumn":"53.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.82","rise":"0.21%","time":"22:30","volumn":"74.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.80","rise":"0.20%","time":"22:35","volumn":"128.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.29","rise":"0.03%","time":"22:40","volumn":"73.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.52","rise":"0.11%","time":"22:45","volumn":"76.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.54","rise":"0.12%","time":"22:50","volumn":"50.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.67","rise":"0.16%","time":"22:55","volumn":"36.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.86","rise":"0.22%","time":"23:00","volumn":"106.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.12","rise":"0.31%","time":"23:05","volumn":"57.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.31","rise":"0.38%","time":"23:10","volumn":"86.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.04","rise":"0.28%","time":"23:15","volumn":"101.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.96","rise":"0.26%","time":"23:20","volumn":"42.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.00","rise":"0.27%","time":"23:25","volumn":"49.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.85","rise":"0.22%","time":"23:30","volumn":"33.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.88","rise":"0.23%","time":"23:35","volumn":"69.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.52","rise":"0.11%","time":"23:40","volumn":"38.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.39","rise":"0.06%","time":"23:45","volumn":"37.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.30","rise":"0.03%","time":"23:50","volumn":"55.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"295.54","rise":"0.12%","time":"23:55","volumn":"68.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.60","rise":"0.14%","time":"00:00","volumn":"30.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.80","rise":"0.20%","time":"00:05","volumn":"88.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.55","rise":"0.12%","time":"00:10","volumn":"66.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.36","rise":"0.05%","time":"00:15","volumn":"41.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.54","rise":"0.12%","time":"00:20","volumn":"51.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.38","rise":"0.06%","time":"00:25","volumn":"31.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.47","rise":"0.09%","time":"00:30","volumn":"36.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.55","rise":"0.12%","time":"00:35","volumn":"98.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.15","rise":"-0.02%","time":"00:40","volumn":"66.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.18","rise":"-0.01%","time":"00:45","volumn":"35.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.02","rise":"-0.06%","time":"00:50","volumn":"82.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.26","rise":"0.02%","time":"00:55","volumn":"41.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.31","rise":"0.04%","time":"01:00","volumn":"28.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.17","rise":"-0.01%","time":"01:05","volumn":"48.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.20","rise":"0.00%","time":"01:10","volumn":"20.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.30","rise":"0.03%","time":"01:15","volumn":"44.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.31","rise":"0.04%","time":"01:20","volumn":"46.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"294.90","rise":"-0.10%","time":"01:25","volumn":"87.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"294.98","rise":"-0.07%","time":"01:30","volumn":"37.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.18","rise":"-0.01%","time":"01:35","volumn":"31.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.25","rise":"0.02%","time":"01:40","volumn":"22.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.02","rise":"-0.06%","time":"01:45","volumn":"24.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.32","rise":"0.04%","time":"01:50","volumn":"60.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.06","rise":"-0.05%","time":"01:55","volumn":"14.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.05","rise":"-0.05%","time":"02:00","volumn":"27.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.24","rise":"0.01%","time":"02:05","volumn":"35.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.21","rise":"0.00%","time":"02:10","volumn":"39.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.07","rise":"-0.04%","time":"02:15","volumn":"43.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.05","rise":"-0.05%","time":"02:20","volumn":"38.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.02","rise":"-0.06%","time":"02:25","volumn":"22.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"294.93","rise":"-0.09%","time":"02:30","volumn":"84.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.13","rise":"-0.02%","time":"02:35","volumn":"32.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.13","rise":"-0.02%","time":"02:40","volumn":"20.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.19","rise":"-0.00%","time":"02:45","volumn":"43.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.15","rise":"-0.02%","time":"02:50","volumn":"26.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.11","rise":"-0.03%","time":"02:55","volumn":"42.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.10","rise":"-0.03%","time":"03:00","volumn":"78.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.16","rise":"-0.01%","time":"03:05","volumn":"90.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.16","rise":"-0.01%","time":"03:10","volumn":"17.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.38","rise":"0.06%","time":"03:15","volumn":"94.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.44","rise":"0.08%","time":"03:20","volumn":"59.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.59","rise":"0.13%","time":"03:25","volumn":"76.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.80","rise":"0.20%","time":"03:30","volumn":"87.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.86","rise":"0.22%","time":"03:35","volumn":"80.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"296.04","rise":"0.28%","time":"03:40","volumn":"145.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"296.15","rise":"0.32%","time":"03:45","volumn":"139.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"295.98","rise":"0.26%","time":"03:50","volumn":"223.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"296.30","rise":"0.37%","time":"03:55","volumn":"345.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"296.33","rise":"0.38%","time":"04:00","volumn":"1928.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"295.73","rise":"0.18%","time":"21:35","volumn":"267.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.32","rise":"-0.30%","time":"21:40","volumn":"71.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.86","rise":"-0.12%","time":"21:45","volumn":"46.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.92","rise":"-0.10%","time":"21:50","volumn":"161.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"295.55","rise":"0.12%","time":"21:55","volumn":"29.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"295.63","rise":"0.15%","time":"22:00","volumn":"52.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"295.45","rise":"0.09%","time":"22:05","volumn":"119.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.70","rise":"-0.17%","time":"22:10","volumn":"108.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.53","rise":"-0.23%","time":"22:15","volumn":"108.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.69","rise":"-0.17%","time":"22:20","volumn":"143.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.71","rise":"-0.17%","time":"22:25","volumn":"133.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"294.66","rise":"-0.18%","time":"22:30","volumn":"158.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.94","rise":"-0.43%","time":"22:35","volumn":"175.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.42","rise":"-0.60%","time":"22:40","volumn":"105.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.27","rise":"-0.65%","time":"22:45","volumn":"345.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.08","rise":"-0.72%","time":"22:50","volumn":"85.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.81","rise":"-0.81%","time":"22:55","volumn":"118.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.65","rise":"-0.86%","time":"23:00","volumn":"79.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.00","rise":"-0.75%","time":"23:05","volumn":"242.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.02","rise":"-0.74%","time":"23:10","volumn":"138.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.30","rise":"-0.64%","time":"23:15","volumn":"193.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.09","rise":"-0.71%","time":"23:20","volumn":"61.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.00","rise":"-0.75%","time":"23:25","volumn":"99.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.83","rise":"-0.80%","time":"23:30","volumn":"102.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.95","rise":"-0.76%","time":"23:35","volumn":"60.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.94","rise":"-0.76%","time":"23:40","volumn":"39.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.40","rise":"-0.95%","time":"23:45","volumn":"75.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"293.05","rise":"-0.73%","time":"23:50","volumn":"207.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.60","rise":"-0.88%","time":"23:55","volumn":"233.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.34","rise":"-0.97%","time":"00:00","volumn":"264.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.23","rise":"-1.01%","time":"00:05","volumn":"152.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.75","rise":"-0.83%","time":"00:10","volumn":"235.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.75","rise":"-0.83%","time":"00:15","volumn":"62.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.36","rise":"-0.96%","time":"00:20","volumn":"80.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.43","rise":"-0.94%","time":"00:25","volumn":"24.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.31","rise":"-0.98%","time":"00:30","volumn":"104.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.01","rise":"-1.08%","time":"00:35","volumn":"141.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.54","rise":"-0.90%","time":"00:40","volumn":"125.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.50","rise":"-0.91%","time":"00:45","volumn":"49.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.85","rise":"-0.80%","time":"00:50","volumn":"83.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.74","rise":"-0.84%","time":"00:55","volumn":"122.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.44","rise":"-0.93%","time":"01:00","volumn":"49.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.42","rise":"-0.94%","time":"01:05","volumn":"53.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.48","rise":"-0.92%","time":"01:10","volumn":"82.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.46","rise":"-0.93%","time":"01:15","volumn":"21.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.54","rise":"-0.90%","time":"01:20","volumn":"67.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.58","rise":"-0.89%","time":"01:25","volumn":"109.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.33","rise":"-0.97%","time":"01:30","volumn":"54.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.37","rise":"-0.96%","time":"01:35","volumn":"157.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.34","rise":"-0.97%","time":"01:40","volumn":"61.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.16","rise":"-1.03%","time":"01:45","volumn":"21.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.10","rise":"-1.05%","time":"01:50","volumn":"25.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.00","rise":"-1.08%","time":"01:55","volumn":"70.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.92","rise":"-1.11%","time":"02:00","volumn":"68.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.70","rise":"-1.19%","time":"02:05","volumn":"125.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.83","rise":"-1.14%","time":"02:10","volumn":"83.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.07","rise":"-1.06%","time":"02:15","volumn":"112.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.12","rise":"-1.05%","time":"02:20","volumn":"41.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.96","rise":"-1.10%","time":"02:25","volumn":"180.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.88","rise":"-1.13%","time":"02:30","volumn":"53.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.87","rise":"-1.13%","time":"02:35","volumn":"51.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.04","rise":"-1.07%","time":"02:40","volumn":"103.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.91","rise":"-1.11%","time":"02:45","volumn":"57.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.82","rise":"-1.14%","time":"02:50","volumn":"131.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.52","rise":"-1.24%","time":"02:55","volumn":"99.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.25","rise":"-1.34%","time":"03:00","volumn":"75.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.45","rise":"-1.27%","time":"03:05","volumn":"164.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.64","rise":"-1.21%","time":"03:10","volumn":"111.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.63","rise":"-1.21%","time":"03:15","volumn":"98.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.26","rise":"-1.33%","time":"03:20","volumn":"195.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.45","rise":"-1.27%","time":"03:25","volumn":"119.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.69","rise":"-1.19%","time":"03:30","volumn":"264.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.13","rise":"-1.04%","time":"03:35","volumn":"157.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.45","rise":"-0.93%","time":"03:40","volumn":"243.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.60","rise":"-0.88%","time":"03:45","volumn":"218.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.50","rise":"-0.91%","time":"03:50","volumn":"320.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.98","rise":"-0.75%","time":"03:55","volumn":"413.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.89","rise":"-0.78%","time":"04:00","volumn":"3263.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.02","rise":"-1.08%","time":"21:35","volumn":"130.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.31","rise":"-0.98%","time":"21:40","volumn":"28.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.31","rise":"-0.98%","time":"21:45","volumn":"9.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.58","rise":"-0.55%","time":"21:50","volumn":"90.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.40","rise":"-0.61%","time":"21:55","volumn":"72.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"294.13","rise":"-0.36%","time":"22:00","volumn":"179.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.93","rise":"-0.43%","time":"22:05","volumn":"164.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"294.44","rise":"-0.26%","time":"22:10","volumn":"120.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"294.27","rise":"-0.32%","time":"22:15","volumn":"72.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"294.27","rise":"-0.32%","time":"22:20","volumn":"50.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"294.19","rise":"-0.34%","time":"22:25","volumn":"95.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"294.12","rise":"-0.37%","time":"22:30","volumn":"80.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.94","rise":"-0.43%","time":"22:35","volumn":"54.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.90","rise":"-0.44%","time":"22:40","volumn":"86.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.51","rise":"-0.57%","time":"22:45","volumn":"170.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.27","rise":"-0.65%","time":"22:50","volumn":"37.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.45","rise":"-0.59%","time":"22:55","volumn":"81.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.13","rise":"-0.70%","time":"23:00","volumn":"55.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.46","rise":"-0.59%","time":"23:05","volumn":"40.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.32","rise":"-0.64%","time":"23:10","volumn":"54.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.23","rise":"-0.67%","time":"23:15","volumn":"35.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.12","rise":"-0.70%","time":"23:20","volumn":"75.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"293.19","rise":"-0.68%","time":"23:25","volumn":"56.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.90","rise":"-0.78%","time":"23:30","volumn":"42.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.81","rise":"-0.81%","time":"23:35","volumn":"58.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.26","rise":"-0.99%","time":"23:40","volumn":"107.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.14","rise":"-1.04%","time":"23:45","volumn":"176.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.35","rise":"-0.97%","time":"23:50","volumn":"108.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"292.59","rise":"-0.88%","time":"23:55","volumn":"69.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.18","rise":"-1.02%","time":"00:00","volumn":"292.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.56","rise":"-0.89%","time":"00:05","volumn":"79.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.31","rise":"-0.98%","time":"00:10","volumn":"63.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.30","rise":"-0.98%","time":"00:15","volumn":"36.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.46","rise":"-0.93%","time":"00:20","volumn":"80.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.29","rise":"-0.99%","time":"00:25","volumn":"43.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.05","rise":"-1.07%","time":"00:30","volumn":"45.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.08","rise":"-1.06%","time":"00:35","volumn":"110.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.92","rise":"-1.11%","time":"00:40","volumn":"109.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.80","rise":"-1.15%","time":"00:45","volumn":"47.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.85","rise":"-1.13%","time":"00:50","volumn":"121.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.89","rise":"-1.12%","time":"00:55","volumn":"49.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.93","rise":"-1.11%","time":"01:00","volumn":"74.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.88","rise":"-1.12%","time":"01:05","volumn":"34.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.02","rise":"-1.08%","time":"01:10","volumn":"114.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.12","rise":"-1.04%","time":"01:15","volumn":"47.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.39","rise":"-0.95%","time":"01:20","volumn":"28.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.07","rise":"-1.06%","time":"01:25","volumn":"48.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.02","rise":"-1.08%","time":"01:30","volumn":"63.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.28","rise":"-0.99%","time":"01:35","volumn":"111.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.09","rise":"-1.05%","time":"01:40","volumn":"84.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.00","rise":"-1.08%","time":"01:45","volumn":"41.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.09","rise":"-1.05%","time":"01:50","volumn":"73.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.12","rise":"-1.04%","time":"01:55","volumn":"32.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.92","rise":"-1.11%","time":"02:00","volumn":"90.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.92","rise":"-1.11%","time":"02:05","volumn":"73.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.94","rise":"-1.10%","time":"02:10","volumn":"40.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"292.26","rise":"-1.00%","time":"02:15","volumn":"73.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.94","rise":"-1.11%","time":"02:20","volumn":"146.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.83","rise":"-1.14%","time":"02:25","volumn":"69.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.88","rise":"-1.13%","time":"02:30","volumn":"87.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.72","rise":"-1.18%","time":"02:35","volumn":"38.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.79","rise":"-1.16%","time":"02:40","volumn":"138.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.90","rise":"-1.12%","time":"02:45","volumn":"31.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.72","rise":"-1.18%","time":"02:50","volumn":"70.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.79","rise":"-1.16%","time":"02:55","volumn":"47.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.66","rise":"-1.20%","time":"03:00","volumn":"56.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.56","rise":"-1.23%","time":"03:05","volumn":"92.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.37","rise":"-1.30%","time":"03:10","volumn":"49.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.25","rise":"-1.34%","time":"03:15","volumn":"93.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.28","rise":"-1.33%","time":"03:20","volumn":"111.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.51","rise":"-1.25%","time":"03:25","volumn":"44.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.59","rise":"-1.22%","time":"03:30","volumn":"94.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.49","rise":"-1.26%","time":"03:35","volumn":"87.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.49","rise":"-1.26%","time":"03:40","volumn":"96.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.43","rise":"-1.28%","time":"03:45","volumn":"146.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.34","rise":"-1.31%","time":"03:50","volumn":"219.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.20","rise":"-1.36%","time":"03:55","volumn":"259.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"291.06","rise":"-1.40%","time":"04:00","volumn":"2765.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.21","rise":"-1.69%","time":"21:35","volumn":"127.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.46","rise":"-1.61%","time":"21:40","volumn":"51.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.06","rise":"-1.74%","time":"21:45","volumn":"61.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.40","rise":"-1.63%","time":"21:50","volumn":"37.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.88","rise":"-1.46%","time":"21:55","volumn":"73.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.62","rise":"-1.55%","time":"22:00","volumn":"20.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.97","rise":"-1.77%","time":"22:05","volumn":"109.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.91","rise":"-1.79%","time":"22:10","volumn":"75.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.14","rise":"-1.71%","time":"22:15","volumn":"74.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.25","rise":"-1.68%","time":"22:20","volumn":"73.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.40","rise":"-1.63%","time":"22:25","volumn":"99.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.68","rise":"-1.53%","time":"22:30","volumn":"26.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.55","rise":"-1.58%","time":"22:35","volumn":"87.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.57","rise":"-1.57%","time":"22:40","volumn":"67.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.38","rise":"-1.63%","time":"22:45","volumn":"60.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.22","rise":"-1.69%","time":"22:50","volumn":"35.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.48","rise":"-1.60%","time":"22:55","volumn":"40.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.42","rise":"-1.62%","time":"23:00","volumn":"53.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.93","rise":"-1.79%","time":"23:05","volumn":"66.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.06","rise":"-1.74%","time":"23:10","volumn":"50.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.94","rise":"-1.78%","time":"23:15","volumn":"29.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.94","rise":"-1.78%","time":"23:20","volumn":"57.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.98","rise":"-1.77%","time":"23:25","volumn":"47.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.83","rise":"-1.82%","time":"23:30","volumn":"49.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.69","rise":"-1.87%","time":"23:35","volumn":"23.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.93","rise":"-1.79%","time":"23:40","volumn":"29.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"289.99","rise":"-1.76%","time":"23:45","volumn":"48.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.03","rise":"-1.75%","time":"23:50","volumn":"60.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"290.12","rise":"-1.72%","time":"23:55","volumn":"31.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.84","rise":"-1.82%","time":"00:00","volumn":"40.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.96","rise":"-1.77%","time":"00:05","volumn":"70.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.97","rise":"-1.77%","time":"00:10","volumn":"71.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.66","rise":"-1.88%","time":"00:15","volumn":"24.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.71","rise":"-1.86%","time":"00:20","volumn":"36.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.83","rise":"-1.82%","time":"00:25","volumn":"16.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.65","rise":"-1.88%","time":"00:30","volumn":"39.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.69","rise":"-1.87%","time":"00:35","volumn":"73.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.82","rise":"-1.82%","time":"00:40","volumn":"25.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.46","rise":"-1.94%","time":"00:45","volumn":"51.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.55","rise":"-1.91%","time":"00:50","volumn":"16.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.60","rise":"-1.90%","time":"00:55","volumn":"27.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.52","rise":"-1.92%","time":"01:00","volumn":"24.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.65","rise":"-1.88%","time":"01:05","volumn":"33.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.49","rise":"-1.93%","time":"01:10","volumn":"57.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.50","rise":"-1.93%","time":"01:15","volumn":"33.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.57","rise":"-1.91%","time":"01:20","volumn":"24.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.73","rise":"-1.85%","time":"01:25","volumn":"53.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.00","rise":"-1.76%","time":"01:30","volumn":"24.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.37","rise":"-1.64%","time":"01:35","volumn":"46.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.23","rise":"-1.69%","time":"01:40","volumn":"181.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.32","rise":"-1.65%","time":"01:45","volumn":"32.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.84","rise":"-1.48%","time":"01:50","volumn":"179.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.74","rise":"-1.51%","time":"01:55","volumn":"146.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.76","rise":"-1.50%","time":"02:00","volumn":"44.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.94","rise":"-1.44%","time":"02:05","volumn":"62.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"291.06","rise":"-1.40%","time":"02:10","volumn":"67.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.77","rise":"-1.50%","time":"02:15","volumn":"74.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.66","rise":"-1.54%","time":"02:20","volumn":"46.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.52","rise":"-1.59%","time":"02:25","volumn":"50.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.45","rise":"-1.61%","time":"02:30","volumn":"30.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"290.05","rise":"-1.74%","time":"02:35","volumn":"47.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.84","rise":"-1.82%","time":"02:40","volumn":"41.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.85","rise":"-1.81%","time":"02:45","volumn":"60.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.88","rise":"-1.80%","time":"02:50","volumn":"19.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.54","rise":"-1.92%","time":"02:55","volumn":"32.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.52","rise":"-1.92%","time":"03:00","volumn":"39.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.58","rise":"-1.90%","time":"03:05","volumn":"65.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.65","rise":"-1.88%","time":"03:10","volumn":"78.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.73","rise":"-1.85%","time":"03:15","volumn":"58.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.60","rise":"-1.90%","time":"03:20","volumn":"100.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.42","rise":"-1.96%","time":"03:25","volumn":"48.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.33","rise":"-1.99%","time":"03:30","volumn":"85.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.39","rise":"-1.97%","time":"03:35","volumn":"134.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.58","rise":"-1.90%","time":"03:40","volumn":"92.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.67","rise":"-1.87%","time":"03:45","volumn":"65.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.28","rise":"-2.01%","time":"03:50","volumn":"220.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"289.17","rise":"-2.04%","time":"03:55","volumn":"289.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"288.86","rise":"-2.15%","time":"04:00","volumn":"3089.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"483.65","ratio":"0.64%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"683.20","ratio":"0.19%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"613.08","ratio":"-0.20%"}],"marketCapitalization":"689.00\u4ebf","maxPrice":"293.40","minPrice":"287.76","monthlyTendency":{"cx":{"o":["2025\/12\/03","2025\/12\/31"]},"cy":{"o":["296.33","289.50","282.66","275.83","269.00"]},"cyrate":{"o":["10.16%","7.95%","5.75%","3.54%","1.34%"]},"p":[{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"269.00","rise":"0","time":"12\/03","volumn":"1.45\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"272.60","rise":"1.34%","time":"12\/04","volumn":"1.77\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"272.84","rise":"1.43%","time":"12\/05","volumn":"7415.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"275.19","rise":"2.30%","time":"12\/08","volumn":"1.09\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"273.68","rise":"1.74%","time":"12\/09","volumn":"6109.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"282.86","rise":"5.15%","time":"12\/10","volumn":"1.25\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"283.33","rise":"5.33%","time":"12\/11","volumn":"1.10\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"282.89","rise":"5.16%","time":"12\/12","volumn":"9046.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"281.23","rise":"4.55%","time":"12\/15","volumn":"1.23\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"282.39","rise":"4.98%","time":"12\/16","volumn":"1.34\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"282.25","rise":"4.93%","time":"12\/17","volumn":"1.11\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"287.12","rise":"6.74%","time":"12\/18","volumn":"2.83\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"288.78","rise":"7.35%","time":"12\/19","volumn":"5.69\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"292.78","rise":"8.84%","time":"12\/22","volumn":"2.39\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"295.21","rise":"9.74%","time":"12\/23","volumn":"1.72\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"295.90","rise":"10.00%","time":"12\/24","volumn":"6439.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.33","rise":"10.16%","time":"12\/26","volumn":"7003.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.89","rise":"8.88%","time":"12\/29","volumn":"1.28\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.06","rise":"8.20%","time":"12\/30","volumn":"9276.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"288.86","rise":"7.38%","time":"12\/31","volumn":"7947.00"}],"points":"20"},"open":"289.66","priceChangeRatio":"1.45%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8054\u90a6\u5feb\u9012","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["293.40","292.05","290.70","289.35","288.00"]},"cyrate":{"o":["1.57%","1.10%","0.64%","0.17%","-0.30%"]},"p":[{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.60","rise":"0.25%","time":"21:31","volumn":"127.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.07","rise":"0.07%","time":"21:32","volumn":"172.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.20","rise":"0.12%","time":"21:33","volumn":"256.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.25","rise":"0.14%","time":"21:34","volumn":"260.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.25","rise":"0.14%","time":"21:35","volumn":"281.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.37","rise":"-0.17%","time":"21:36","volumn":"317.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.53","rise":"-0.11%","time":"21:37","volumn":"409.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.82","rise":"-0.01%","time":"21:38","volumn":"443.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.00","rise":"-0.30%","time":"21:39","volumn":"463.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.12","rise":"-0.26%","time":"21:40","volumn":"485.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.12","rise":"-0.26%","time":"21:41","volumn":"490.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.04","rise":"-0.29%","time":"21:42","volumn":"511.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.04","rise":"-0.29%","time":"21:43","volumn":"542.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.02","rise":"-0.29%","time":"21:44","volumn":"596.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.02","rise":"-0.29%","time":"21:45","volumn":"602.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.18","rise":"-0.24%","time":"21:46","volumn":"639.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.18","rise":"-0.24%","time":"21:47","volumn":"644.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.18","rise":"-0.24%","time":"21:48","volumn":"653.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.39","rise":"-0.16%","time":"21:49","volumn":"697.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.34","rise":"-0.18%","time":"21:50","volumn":"1086.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.35","rise":"-0.18%","time":"21:51","volumn":"1089.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.53","rise":"-0.11%","time":"21:52","volumn":"1108.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.80","rise":"-0.02%","time":"21:53","volumn":"1126.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.05","rise":"0.06%","time":"21:54","volumn":"1173.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.05","rise":"0.06%","time":"21:55","volumn":"1178.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.53","rise":"0.23%","time":"21:56","volumn":"1184.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.10","rise":"0.43%","time":"21:57","volumn":"1212.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.10","rise":"0.43%","time":"21:58","volumn":"1235.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.12","rise":"0.44%","time":"21:59","volumn":"1254.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.13","rise":"0.44%","time":"22:00","volumn":"1281.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.36","rise":"0.52%","time":"22:01","volumn":"1301.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.51","rise":"0.57%","time":"22:02","volumn":"1315.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.17","rise":"0.45%","time":"22:03","volumn":"1373.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.95","rise":"0.38%","time":"22:04","volumn":"1388.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.21","rise":"0.47%","time":"22:05","volumn":"1404.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.19","rise":"0.46%","time":"22:06","volumn":"1410.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.42","rise":"0.54%","time":"22:07","volumn":"1464.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.42","rise":"0.54%","time":"22:08","volumn":"1464.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.88","rise":"0.35%","time":"22:09","volumn":"1509.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.82","rise":"0.33%","time":"22:10","volumn":"1524.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.98","rise":"0.39%","time":"22:11","volumn":"1705.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.98","rise":"0.39%","time":"22:12","volumn":"1709.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.60","rise":"0.26%","time":"22:13","volumn":"1732.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.60","rise":"0.26%","time":"22:14","volumn":"1749.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.41","rise":"0.19%","time":"22:15","volumn":"1763.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.50","rise":"0.22%","time":"22:16","volumn":"1783.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.50","rise":"0.22%","time":"22:17","volumn":"1792.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.88","rise":"0.35%","time":"22:18","volumn":"1807.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.91","rise":"0.36%","time":"22:19","volumn":"1814.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.91","rise":"0.36%","time":"22:20","volumn":"1817.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.00","rise":"0.39%","time":"22:21","volumn":"1836.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.94","rise":"0.37%","time":"22:22","volumn":"1847.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.54","rise":"0.24%","time":"22:23","volumn":"1864.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.54","rise":"0.24%","time":"22:24","volumn":"1871.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.17","rise":"0.11%","time":"22:25","volumn":"1877.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.17","rise":"0.11%","time":"22:26","volumn":"1892.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.06","rise":"0.07%","time":"22:27","volumn":"1903.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.95","rise":"0.03%","time":"22:28","volumn":"1914.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.81","rise":"-0.02%","time":"22:29","volumn":"1924.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.81","rise":"-0.02%","time":"22:30","volumn":"1927.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"288.81","rise":"-0.02%","time":"22:31","volumn":"1937.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.33","rise":"0.16%","time":"22:32","volumn":"1951.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.35","rise":"0.17%","time":"22:33","volumn":"1978.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.50","rise":"0.22%","time":"22:34","volumn":"1990.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.67","rise":"0.28%","time":"22:35","volumn":"2010.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.60","rise":"0.26%","time":"22:36","volumn":"2015.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.61","rise":"0.26%","time":"22:37","volumn":"2024.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.61","rise":"0.26%","time":"22:38","volumn":"2028.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.20","rise":"0.12%","time":"22:39","volumn":"2084.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.56","rise":"0.24%","time":"22:40","volumn":"2167.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.77","rise":"0.32%","time":"22:41","volumn":"2175.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.86","rise":"0.35%","time":"22:42","volumn":"2222.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.86","rise":"0.35%","time":"22:43","volumn":"2238.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"289.86","rise":"0.35%","time":"22:44","volumn":"2241.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.44","rise":"0.55%","time":"22:45","volumn":"2367.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.67","rise":"0.63%","time":"22:46","volumn":"2490.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.88","rise":"0.70%","time":"22:47","volumn":"2516.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.88","rise":"0.70%","time":"22:48","volumn":"2519.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.20","rise":"0.81%","time":"22:49","volumn":"2536.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.93","rise":"0.72%","time":"22:50","volumn":"2631.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.73","rise":"0.65%","time":"22:51","volumn":"2691.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.62","rise":"0.61%","time":"22:52","volumn":"2705.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"290.77","rise":"0.66%","time":"22:53","volumn":"2731.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.18","rise":"0.80%","time":"22:54","volumn":"2748.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.13","rise":"0.78%","time":"22:55","volumn":"2778.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.13","rise":"0.78%","time":"22:56","volumn":"2788.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.13","rise":"0.78%","time":"22:57","volumn":"2793.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.65","rise":"0.97%","time":"22:58","volumn":"2831.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.81","rise":"1.02%","time":"22:59","volumn":"2838.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.54","rise":"0.93%","time":"23:00","volumn":"2863.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.75","rise":"1.00%","time":"23:01","volumn":"2893.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.86","rise":"1.04%","time":"23:02","volumn":"2917.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.98","rise":"1.08%","time":"23:03","volumn":"2993.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.87","rise":"1.04%","time":"23:04","volumn":"3021.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.85","rise":"1.04%","time":"23:05","volumn":"3040.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.85","rise":"1.04%","time":"23:06","volumn":"3046.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.59","rise":"0.95%","time":"23:07","volumn":"3058.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"291.28","rise":"0.84%","time":"23:08","volumn":"3061.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.04","rise":"1.10%","time":"23:09","volumn":"3093.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.04","rise":"1.10%","time":"23:10","volumn":"3097.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.04","rise":"1.10%","time":"23:11","volumn":"3103.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.22","rise":"1.16%","time":"23:12","volumn":"3116.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.22","rise":"1.16%","time":"23:13","volumn":"3129.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.37","rise":"1.22%","time":"23:14","volumn":"3145.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.23","rise":"1.17%","time":"23:15","volumn":"3182.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.25","rise":"1.17%","time":"23:16","volumn":"3199.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.49","rise":"1.26%","time":"23:17","volumn":"3218.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"293.00","rise":"1.43%","time":"23:18","volumn":"3228.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.94","rise":"1.41%","time":"23:19","volumn":"3303.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.50","rise":"1.26%","time":"23:20","volumn":"3318.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.68","rise":"1.32%","time":"23:21","volumn":"3357.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.68","rise":"1.32%","time":"23:22","volumn":"3357.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.68","rise":"1.32%","time":"23:23","volumn":"3365.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.76","rise":"1.35%","time":"23:24","volumn":"3377.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.75","rise":"1.35%","time":"23:25","volumn":"3386.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.64","rise":"1.31%","time":"23:26","volumn":"3398.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.79","rise":"1.36%","time":"23:27","volumn":"3421.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.68","rise":"1.32%","time":"23:28","volumn":"3429.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.89","rise":"1.39%","time":"23:29","volumn":"3436.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.81","rise":"1.37%","time":"23:30","volumn":"3459.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.66","rise":"1.32%","time":"23:31","volumn":"3482.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.84","rise":"1.38%","time":"23:32","volumn":"3495.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.69","rise":"1.32%","time":"23:33","volumn":"3511.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.69","rise":"1.32%","time":"23:34","volumn":"3514.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.69","rise":"1.33%","time":"23:35","volumn":"3537.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.69","rise":"1.33%","time":"23:36","volumn":"3541.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.69","rise":"1.33%","time":"23:37","volumn":"3544.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.92","rise":"1.41%","time":"23:38","volumn":"3578.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.88","rise":"1.39%","time":"23:39","volumn":"3585.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.60","rise":"1.29%","time":"23:40","volumn":"3613.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.64","rise":"1.31%","time":"23:41","volumn":"3623.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.65","rise":"1.31%","time":"23:42","volumn":"3637.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.65","rise":"1.31%","time":"23:43","volumn":"3642.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.82","rise":"1.37%","time":"23:44","volumn":"3657.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.71","rise":"1.33%","time":"23:45","volumn":"3668.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.62","rise":"1.30%","time":"23:46","volumn":"3693.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.47","rise":"1.25%","time":"23:47","volumn":"3701.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.57","rise":"1.28%","time":"23:48","volumn":"3704.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.57","rise":"1.28%","time":"23:49","volumn":"3709.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.56","rise":"1.28%","time":"23:50","volumn":"3713.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.51","rise":"1.26%","time":"23:51","volumn":"3731.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.36","rise":"1.21%","time":"23:52","volumn":"3737.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.40","rise":"1.23%","time":"23:53","volumn":"3762.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.54","rise":"1.27%","time":"23:54","volumn":"3768.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.55","rise":"1.28%","time":"23:55","volumn":"3789.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.35","rise":"1.21%","time":"23:56","volumn":"3835.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.39","rise":"1.22%","time":"23:57","volumn":"3851.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.46","rise":"1.25%","time":"23:58","volumn":"3867.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"292.47","rise":"1.25%","time":"23:59","volumn":"3893.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.85","rise":"1.38%","time":"00:00","volumn":"3902.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.83","rise":"1.37%","time":"00:01","volumn":"3918.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.09","rise":"1.46%","time":"00:02","volumn":"3932.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.09","rise":"1.46%","time":"00:03","volumn":"3938.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.09","rise":"1.46%","time":"00:04","volumn":"3949.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.58","rise":"1.29%","time":"00:05","volumn":"3977.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.58","rise":"1.29%","time":"00:06","volumn":"3988.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.58","rise":"1.29%","time":"00:07","volumn":"4004.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.34","rise":"1.20%","time":"00:08","volumn":"4024.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.38","rise":"1.22%","time":"00:09","volumn":"4039.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.22","rise":"1.16%","time":"00:10","volumn":"4052.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.38","rise":"1.22%","time":"00:11","volumn":"4065.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.38","rise":"1.22%","time":"00:12","volumn":"4069.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.51","rise":"1.27%","time":"00:13","volumn":"4082.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.91","rise":"1.40%","time":"00:14","volumn":"4094.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.92","rise":"1.41%","time":"00:15","volumn":"4101.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.75","rise":"1.35%","time":"00:16","volumn":"4117.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.90","rise":"1.40%","time":"00:17","volumn":"4125.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.91","rise":"1.40%","time":"00:18","volumn":"4132.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.91","rise":"1.40%","time":"00:19","volumn":"4141.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.91","rise":"1.40%","time":"00:20","volumn":"4142.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.90","rise":"1.40%","time":"00:21","volumn":"4160.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.90","rise":"1.40%","time":"00:22","volumn":"4167.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.66","rise":"1.32%","time":"00:23","volumn":"4201.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.44","rise":"1.24%","time":"00:24","volumn":"4211.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.87","rise":"1.04%","time":"00:25","volumn":"4242.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.88","rise":"1.05%","time":"00:26","volumn":"4251.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.75","rise":"1.00%","time":"00:27","volumn":"4274.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.76","rise":"1.00%","time":"00:28","volumn":"4282.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.68","rise":"0.97%","time":"00:29","volumn":"4301.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.88","rise":"1.05%","time":"00:30","volumn":"4316.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.08","rise":"1.11%","time":"00:31","volumn":"4331.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.14","rise":"1.14%","time":"00:32","volumn":"4337.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.76","rise":"1.00%","time":"00:33","volumn":"4358.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.76","rise":"1.00%","time":"00:34","volumn":"4358.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.77","rise":"1.01%","time":"00:35","volumn":"4381.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.77","rise":"1.01%","time":"00:36","volumn":"4382.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.77","rise":"1.01%","time":"00:37","volumn":"4389.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.76","rise":"1.00%","time":"00:38","volumn":"4395.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.76","rise":"1.00%","time":"00:39","volumn":"4401.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.76","rise":"1.00%","time":"00:40","volumn":"4404.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.65","rise":"0.97%","time":"00:41","volumn":"4415.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.48","rise":"0.91%","time":"00:42","volumn":"4426.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.70","rise":"0.98%","time":"00:43","volumn":"4455.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.85","rise":"1.04%","time":"00:44","volumn":"4466.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.43","rise":"0.89%","time":"00:45","volumn":"4520.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.34","rise":"0.86%","time":"00:46","volumn":"4528.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.73","rise":"0.99%","time":"00:47","volumn":"4532.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.50","rise":"0.91%","time":"00:48","volumn":"4539.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.26","rise":"0.83%","time":"00:49","volumn":"4558.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.21","rise":"0.81%","time":"00:50","volumn":"4561.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.97","rise":"0.73%","time":"00:51","volumn":"4577.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.12","rise":"0.78%","time":"00:52","volumn":"4587.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.12","rise":"0.78%","time":"00:53","volumn":"4591.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.05","rise":"0.76%","time":"00:54","volumn":"4610.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.05","rise":"0.76%","time":"00:55","volumn":"4610.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.05","rise":"0.76%","time":"00:56","volumn":"4612.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.97","rise":"0.73%","time":"00:57","volumn":"4618.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.97","rise":"0.73%","time":"00:58","volumn":"4631.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.98","rise":"0.73%","time":"00:59","volumn":"4652.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.98","rise":"0.73%","time":"01:00","volumn":"4654.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.98","rise":"0.73%","time":"01:01","volumn":"4664.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.93","rise":"0.72%","time":"01:02","volumn":"4678.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"290.93","rise":"0.72%","time":"01:03","volumn":"4692.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.03","rise":"0.75%","time":"01:04","volumn":"4733.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.20","rise":"0.81%","time":"01:05","volumn":"4738.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.15","rise":"0.79%","time":"01:06","volumn":"4754.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.14","rise":"0.79%","time":"01:07","volumn":"4758.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.06","rise":"0.76%","time":"01:08","volumn":"4771.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.12","rise":"0.78%","time":"01:09","volumn":"4777.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.06","rise":"0.76%","time":"01:10","volumn":"4784.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.19","rise":"0.81%","time":"01:11","volumn":"4800.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.19","rise":"0.81%","time":"01:12","volumn":"4802.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.19","rise":"0.81%","time":"01:13","volumn":"4802.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.17","rise":"0.80%","time":"01:14","volumn":"4811.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.17","rise":"0.80%","time":"01:15","volumn":"4818.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.37","rise":"0.87%","time":"01:16","volumn":"4823.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.35","rise":"0.86%","time":"01:17","volumn":"4829.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.43","rise":"0.89%","time":"01:18","volumn":"4849.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.48","rise":"0.91%","time":"01:19","volumn":"4863.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.58","rise":"0.94%","time":"01:20","volumn":"4903.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.61","rise":"0.95%","time":"01:21","volumn":"4918.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.61","rise":"0.95%","time":"01:22","volumn":"4922.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.61","rise":"0.95%","time":"01:23","volumn":"4924.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.61","rise":"0.95%","time":"01:24","volumn":"4935.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.35","rise":"0.86%","time":"01:25","volumn":"4940.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.24","rise":"0.82%","time":"01:26","volumn":"4955.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.24","rise":"0.82%","time":"01:27","volumn":"4956.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.46","rise":"0.90%","time":"01:28","volumn":"4965.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.46","rise":"0.90%","time":"01:29","volumn":"4965.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.26","rise":"0.83%","time":"01:30","volumn":"4974.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.34","rise":"0.86%","time":"01:31","volumn":"4981.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.45","rise":"0.90%","time":"01:32","volumn":"4996.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.67","rise":"0.97%","time":"01:33","volumn":"5008.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.67","rise":"0.97%","time":"01:34","volumn":"5023.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.82","rise":"1.02%","time":"01:35","volumn":"5029.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.61","rise":"0.95%","time":"01:36","volumn":"5043.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.61","rise":"0.95%","time":"01:37","volumn":"5054.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.88","rise":"1.04%","time":"01:38","volumn":"5060.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.94","rise":"1.07%","time":"01:39","volumn":"5090.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.88","rise":"1.05%","time":"01:40","volumn":"5096.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.90","rise":"1.05%","time":"01:41","volumn":"5111.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.69","rise":"0.98%","time":"01:42","volumn":"5115.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.68","rise":"0.98%","time":"01:43","volumn":"5121.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.56","rise":"0.93%","time":"01:44","volumn":"5151.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.81","rise":"1.02%","time":"01:45","volumn":"5173.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.66","rise":"0.97%","time":"01:46","volumn":"5181.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.72","rise":"0.99%","time":"01:47","volumn":"5185.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.74","rise":"1.00%","time":"01:48","volumn":"5190.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.74","rise":"1.00%","time":"01:49","volumn":"5194.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.74","rise":"1.00%","time":"01:50","volumn":"5206.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.77","rise":"1.01%","time":"01:51","volumn":"5240.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.80","rise":"1.02%","time":"01:52","volumn":"5244.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.80","rise":"1.02%","time":"01:53","volumn":"5246.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.81","rise":"1.02%","time":"01:54","volumn":"5274.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.86","rise":"1.04%","time":"01:55","volumn":"5348.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.73","rise":"0.99%","time":"01:56","volumn":"5353.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.83","rise":"1.03%","time":"01:57","volumn":"5363.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.83","rise":"1.03%","time":"01:58","volumn":"5365.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.89","rise":"1.05%","time":"01:59","volumn":"5369.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.85","rise":"1.04%","time":"02:00","volumn":"5375.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.07","rise":"1.11%","time":"02:01","volumn":"5418.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.05","rise":"1.10%","time":"02:02","volumn":"5454.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.34","rise":"1.20%","time":"02:03","volumn":"5577.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.19","rise":"1.15%","time":"02:04","volumn":"5587.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.19","rise":"1.15%","time":"02:05","volumn":"5590.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.17","rise":"1.15%","time":"02:06","volumn":"5610.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.17","rise":"1.15%","time":"02:07","volumn":"5611.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.27","rise":"1.18%","time":"02:08","volumn":"5617.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.27","rise":"1.18%","time":"02:09","volumn":"5618.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.99","rise":"1.08%","time":"02:10","volumn":"5637.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"291.93","rise":"1.06%","time":"02:11","volumn":"5644.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"02:12","volumn":"5666.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"02:13","volumn":"5675.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"02:14","volumn":"5681.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.59","rise":"1.29%","time":"02:15","volumn":"5684.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"02:16","volumn":"5706.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"02:17","volumn":"5706.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"02:18","volumn":"5706.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.50","rise":"1.26%","time":"02:19","volumn":"5715.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:20","volumn":"5724.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.37","rise":"1.22%","time":"02:21","volumn":"5727.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.47","rise":"1.25%","time":"02:22","volumn":"5746.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.47","rise":"1.25%","time":"02:23","volumn":"5749.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:24","volumn":"5755.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:25","volumn":"5756.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.52","rise":"1.27%","time":"02:26","volumn":"5762.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.45","rise":"1.24%","time":"02:27","volumn":"5769.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.45","rise":"1.24%","time":"02:28","volumn":"5769.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.54","rise":"1.27%","time":"02:29","volumn":"5780.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.54","rise":"1.27%","time":"02:30","volumn":"5782.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.57","rise":"1.28%","time":"02:31","volumn":"5813.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.52","rise":"1.27%","time":"02:32","volumn":"5818.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.56","rise":"1.28%","time":"02:33","volumn":"5829.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.56","rise":"1.28%","time":"02:34","volumn":"5841.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.74","rise":"1.34%","time":"02:35","volumn":"5891.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:36","volumn":"5936.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:37","volumn":"5937.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:38","volumn":"5952.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"02:39","volumn":"5959.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.58","rise":"1.29%","time":"02:40","volumn":"5984.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.69","rise":"1.32%","time":"02:41","volumn":"6004.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.69","rise":"1.32%","time":"02:42","volumn":"6006.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.80","rise":"1.36%","time":"02:43","volumn":"6020.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.73","rise":"1.34%","time":"02:44","volumn":"6024.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.73","rise":"1.34%","time":"02:45","volumn":"6029.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.73","rise":"1.34%","time":"02:46","volumn":"6036.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.76","rise":"1.35%","time":"02:47","volumn":"6040.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.73","rise":"1.34%","time":"02:48","volumn":"6048.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.73","rise":"1.34%","time":"02:49","volumn":"6050.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.15","rise":"1.49%","time":"02:50","volumn":"6114.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.04","rise":"1.45%","time":"02:51","volumn":"6123.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.14","rise":"1.48%","time":"02:52","volumn":"6132.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.11","rise":"1.47%","time":"02:53","volumn":"6138.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.12","rise":"1.47%","time":"02:54","volumn":"6143.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.94","rise":"1.41%","time":"02:55","volumn":"6311.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.00","rise":"1.43%","time":"02:56","volumn":"6356.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.00","rise":"1.43%","time":"02:57","volumn":"6359.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.18","rise":"1.50%","time":"02:58","volumn":"6372.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.14","rise":"1.48%","time":"02:59","volumn":"6386.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.26","rise":"1.52%","time":"03:00","volumn":"6411.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.14","rise":"1.48%","time":"03:01","volumn":"6448.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.15","rise":"1.49%","time":"03:02","volumn":"6454.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.23","rise":"1.51%","time":"03:03","volumn":"6461.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.35","rise":"1.55%","time":"03:04","volumn":"6474.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.40","rise":"1.57%","time":"03:05","volumn":"6496.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.40","rise":"1.57%","time":"03:06","volumn":"6501.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.40","rise":"1.57%","time":"03:07","volumn":"6515.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.29","rise":"1.53%","time":"03:08","volumn":"6590.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.19","rise":"1.50%","time":"03:09","volumn":"6628.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.19","rise":"1.50%","time":"03:10","volumn":"6651.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.12","rise":"1.48%","time":"03:11","volumn":"6680.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.03","rise":"1.44%","time":"03:12","volumn":"6734.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.02","rise":"1.44%","time":"03:13","volumn":"6745.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.08","rise":"1.46%","time":"03:14","volumn":"6754.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.92","rise":"1.41%","time":"03:15","volumn":"6775.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.92","rise":"1.41%","time":"03:16","volumn":"6781.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.12","rise":"1.47%","time":"03:17","volumn":"6810.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.92","rise":"1.40%","time":"03:18","volumn":"6815.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.91","rise":"1.40%","time":"03:19","volumn":"6836.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.88","rise":"1.39%","time":"03:20","volumn":"6849.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.63","rise":"1.31%","time":"03:21","volumn":"6867.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.82","rise":"1.37%","time":"03:22","volumn":"6884.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.67","rise":"1.32%","time":"03:23","volumn":"6890.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.47","rise":"1.25%","time":"03:24","volumn":"6928.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.36","rise":"1.21%","time":"03:25","volumn":"6986.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.33","rise":"1.20%","time":"03:26","volumn":"6998.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"03:27","volumn":"7045.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"03:28","volumn":"7045.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.48","rise":"1.25%","time":"03:29","volumn":"7147.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.52","rise":"1.27%","time":"03:30","volumn":"7188.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.46","rise":"1.25%","time":"03:31","volumn":"7207.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.56","rise":"1.28%","time":"03:32","volumn":"7290.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.72","rise":"1.34%","time":"03:33","volumn":"7330.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.74","rise":"1.34%","time":"03:34","volumn":"7361.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.73","rise":"1.34%","time":"03:35","volumn":"7385.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.68","rise":"1.32%","time":"03:36","volumn":"7422.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.65","rise":"1.31%","time":"03:37","volumn":"7435.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.58","rise":"1.29%","time":"03:38","volumn":"7469.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.55","rise":"1.28%","time":"03:39","volumn":"7534.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.30","rise":"1.19%","time":"03:40","volumn":"7588.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.39","rise":"1.22%","time":"03:41","volumn":"7600.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.26","rise":"1.18%","time":"03:42","volumn":"7689.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.52","rise":"1.27%","time":"03:43","volumn":"7776.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.56","rise":"1.28%","time":"03:44","volumn":"7802.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.38","rise":"1.22%","time":"03:45","volumn":"7867.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.33","rise":"1.20%","time":"03:46","volumn":"7887.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.44","rise":"1.24%","time":"03:47","volumn":"7908.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.24","rise":"1.17%","time":"03:48","volumn":"7979.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.18","rise":"1.15%","time":"03:49","volumn":"8066.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.29","rise":"1.19%","time":"03:50","volumn":"8094.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.19","rise":"1.50%","time":"03:51","volumn":"8199.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.02","rise":"1.44%","time":"03:52","volumn":"8380.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.90","rise":"1.40%","time":"03:53","volumn":"8592.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.11","rise":"1.47%","time":"03:54","volumn":"8702.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.74","rise":"1.34%","time":"03:55","volumn":"8821.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.76","rise":"1.35%","time":"03:56","volumn":"8932.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.57","rise":"1.29%","time":"03:57","volumn":"9054.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"292.59","rise":"1.29%","time":"03:58","volumn":"9264.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.05","rise":"1.45%","time":"03:59","volumn":"9647.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"293.04","rise":"1.45%","time":"04:00","volumn":"1.02\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8054\u90a6\u5feb\u9012[FDX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_FDX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/FDX.html?from=360search","volume":"102.26\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/17","2025\/12\/31"]},"cy":{"o":["296.33","270.68","245.02","219.37","193.72"]},"cyrate":{"o":["10.01%","0.49%","-9.04%","-18.56%","-28.08%"]},"p":[{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"269.37","rise":"0","time":"01\/17","volumn":"1.58\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"269.84","rise":"0.17%","time":"01\/21","volumn":"1.47\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"264.70","rise":"-1.73%","time":"01\/22","volumn":"1.96\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"264.30","rise":"-1.88%","time":"01\/23","volumn":"1.76\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"267.56","rise":"-0.67%","time":"01\/24","volumn":"1.54\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"275.80","rise":"2.39%","time":"01\/27","volumn":"1.55\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"272.92","rise":"1.32%","time":"01\/28","volumn":"1.04\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"269.33","rise":"-0.01%","time":"01\/29","volumn":"1.08\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"263.51","rise":"-2.18%","time":"01\/30","volumn":"2.83\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"259.14","rise":"-3.80%","time":"01\/31","volumn":"2.34\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"241.61","rise":"-10.31%","time":"02\/03","volumn":"3.77\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"245.22","rise":"-8.97%","time":"02\/04","volumn":"2.19\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"246.68","rise":"-8.42%","time":"02\/05","volumn":"1.53\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"253.04","rise":"-6.06%","time":"02\/06","volumn":"2.54\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"250.35","rise":"-7.06%","time":"02\/07","volumn":"1.39\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"252.50","rise":"-6.26%","time":"02\/10","volumn":"1.22\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"255.53","rise":"-5.14%","time":"02\/11","volumn":"1.41\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"256.92","rise":"-4.62%","time":"02\/12","volumn":"1.95\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"257.39","rise":"-4.45%","time":"02\/13","volumn":"1.30\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"262.04","rise":"-2.72%","time":"02\/14","volumn":"1.26\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"261.72","rise":"-2.84%","time":"02\/18","volumn":"9275.00"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"261.14","rise":"-3.06%","time":"02\/19","volumn":"9571.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"262.73","rise":"-2.47%","time":"02\/20","volumn":"7071.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"248.46","rise":"-7.76%","time":"02\/21","volumn":"4.33\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"247.81","rise":"-8.00%","time":"02\/24","volumn":"1.45\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"250.75","rise":"-6.91%","time":"02\/25","volumn":"1.33\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"250.39","rise":"-7.05%","time":"02\/26","volumn":"1.10\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"252.81","rise":"-6.15%","time":"02\/27","volumn":"1.17\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"257.17","rise":"-4.53%","time":"02\/28","volumn":"1.96\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"253.04","rise":"-6.06%","time":"03\/03","volumn":"1.23\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"242.01","rise":"-10.16%","time":"03\/04","volumn":"2.33\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"244.68","rise":"-9.17%","time":"03\/05","volumn":"1.37\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"244.06","rise":"-9.40%","time":"03\/06","volumn":"1.90\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"248.19","rise":"-7.86%","time":"03\/07","volumn":"1.57\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"242.16","rise":"-10.10%","time":"03\/10","volumn":"1.66\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"238.61","rise":"-11.42%","time":"03\/11","volumn":"1.97\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"239.16","rise":"-11.22%","time":"03\/12","volumn":"1.70\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"236.63","rise":"-12.15%","time":"03\/13","volumn":"1.57\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"237.85","rise":"-11.70%","time":"03\/14","volumn":"1.43\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"240.95","rise":"-10.55%","time":"03\/17","volumn":"1.27\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"241.45","rise":"-10.36%","time":"03\/18","volumn":"1.59\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"242.77","rise":"-9.87%","time":"03\/19","volumn":"1.49\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"241.86","rise":"-10.21%","time":"03\/20","volumn":"3.13\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"225.98","rise":"-16.11%","time":"03\/21","volumn":"9.42\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"237.97","rise":"-11.66%","time":"03\/24","volumn":"4.00\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"236.72","rise":"-12.12%","time":"03\/25","volumn":"2.67\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"239.32","rise":"-11.16%","time":"03\/26","volumn":"2.19\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"239.57","rise":"-11.06%","time":"03\/27","volumn":"1.67\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"237.36","rise":"-11.88%","time":"03\/28","volumn":"1.68\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"239.43","rise":"-11.11%","time":"03\/31","volumn":"2.08\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"237.63","rise":"-11.78%","time":"04\/01","volumn":"1.37\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"240.82","rise":"-10.60%","time":"04\/02","volumn":"9898.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"211.51","rise":"-21.48%","time":"04\/03","volumn":"5.07\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"205.77","rise":"-23.61%","time":"04\/04","volumn":"3.62\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"200.88","rise":"-25.43%","time":"04\/07","volumn":"3.02\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"193.72","rise":"-28.08%","time":"04\/08","volumn":"2.41\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"213.59","rise":"-20.71%","time":"04\/09","volumn":"3.53\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"202.05","rise":"-24.99%","time":"04\/10","volumn":"2.81\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"203.42","rise":"-24.48%","time":"04\/11","volumn":"2.20\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"206.10","rise":"-23.49%","time":"04\/14","volumn":"1.51\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"203.00","rise":"-24.64%","time":"04\/15","volumn":"1.08\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"199.21","rise":"-26.05%","time":"04\/16","volumn":"1.27\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"203.20","rise":"-24.56%","time":"04\/17","volumn":"1.11\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"200.77","rise":"-25.47%","time":"04\/21","volumn":"1.18\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"202.22","rise":"-24.93%","time":"04\/22","volumn":"1.37\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"206.69","rise":"-23.27%","time":"04\/23","volumn":"1.37\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"211.34","rise":"-21.54%","time":"04\/24","volumn":"1.13\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"207.21","rise":"-23.08%","time":"04\/25","volumn":"1.33\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"207.15","rise":"-23.10%","time":"04\/28","volumn":"1.36\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"205.50","rise":"-23.71%","time":"04\/29","volumn":"1.65\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"205.98","rise":"-23.53%","time":"04\/30","volumn":"1.28\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"205.71","rise":"-23.63%","time":"05\/01","volumn":"1.37\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"215.37","rise":"-20.05%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"212.64","rise":"-21.06%","time":"05\/05","volumn":"1.26\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"209.06","rise":"-22.39%","time":"05\/06","volumn":"1.10\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"211.21","rise":"-21.59%","time":"05\/07","volumn":"1.23\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"214.86","rise":"-20.24%","time":"05\/08","volumn":"1.33\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"213.48","rise":"-20.75%","time":"05\/09","volumn":"1.17\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"228.60","rise":"-15.14%","time":"05\/12","volumn":"3.39\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"226.80","rise":"-15.80%","time":"05\/13","volumn":"2.25\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"227.45","rise":"-15.56%","time":"05\/14","volumn":"2.24\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"226.76","rise":"-15.82%","time":"05\/15","volumn":"2.62\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"225.16","rise":"-16.41%","time":"05\/16","volumn":"2.27\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"221.77","rise":"-17.67%","time":"05\/19","volumn":"1.84\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"216.79","rise":"-19.52%","time":"05\/20","volumn":"2.44\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"212.46","rise":"-21.13%","time":"05\/21","volumn":"1.68\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"214.46","rise":"-20.38%","time":"05\/22","volumn":"1.51\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"212.26","rise":"-21.20%","time":"05\/23","volumn":"1.50\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"215.41","rise":"-20.03%","time":"05\/27","volumn":"1.92\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"212.80","rise":"-21.00%","time":"05\/28","volumn":"1.25\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"215.91","rise":"-19.85%","time":"05\/29","volumn":"1.46\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"213.75","rise":"-20.65%","time":"05\/30","volumn":"2.34\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"213.54","rise":"-20.73%","time":"06\/02","volumn":"1.37\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"215.43","rise":"-20.02%","time":"06\/03","volumn":"2.35\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"214.54","rise":"-20.35%","time":"06\/04","volumn":"1.44\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"212.38","rise":"-21.16%","time":"06\/05","volumn":"1.96\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"215.26","rise":"-20.09%","time":"06\/06","volumn":"1.68\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"217.83","rise":"-19.13%","time":"06\/09","volumn":"2.15\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"223.61","rise":"-16.99%","time":"06\/10","volumn":"2.03\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"219.65","rise":"-18.46%","time":"06\/11","volumn":"1.93\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"220.65","rise":"-18.09%","time":"06\/12","volumn":"1.86\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"220.03","rise":"-18.32%","time":"06\/13","volumn":"1.89\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"222.42","rise":"-17.43%","time":"06\/16","volumn":"1.90\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"218.18","rise":"-19.00%","time":"06\/17","volumn":"1.78\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"218.95","rise":"-18.72%","time":"06\/18","volumn":"1.52\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"221.69","rise":"-17.70%","time":"06\/20","volumn":"2.25\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"226.33","rise":"-15.98%","time":"06\/23","volumn":"2.04\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"226.61","rise":"-15.87%","time":"06\/24","volumn":"4.62\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"219.10","rise":"-18.66%","time":"06\/25","volumn":"8.10\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"218.17","rise":"-19.01%","time":"06\/26","volumn":"4.79\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"226.01","rise":"-16.10%","time":"06\/27","volumn":"4.05\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"224.41","rise":"-16.69%","time":"06\/30","volumn":"2.60\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"231.43","rise":"-14.08%","time":"07\/01","volumn":"2.72\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"236.24","rise":"-12.30%","time":"07\/02","volumn":"2.50\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"238.25","rise":"-11.55%","time":"07\/03","volumn":"1.96\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"232.19","rise":"-13.80%","time":"07\/07","volumn":"2.61\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"235.81","rise":"-12.46%","time":"07\/08","volumn":"1.96\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"233.61","rise":"-13.28%","time":"07\/09","volumn":"1.94\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"235.83","rise":"-12.45%","time":"07\/10","volumn":"1.94\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"233.16","rise":"-13.44%","time":"07\/11","volumn":"1.67\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"231.08","rise":"-14.21%","time":"07\/14","volumn":"1.43\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"227.76","rise":"-15.45%","time":"07\/15","volumn":"1.72\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"225.85","rise":"-16.16%","time":"07\/16","volumn":"1.91\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"225.47","rise":"-16.30%","time":"07\/17","volumn":"1.33\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"223.72","rise":"-16.95%","time":"07\/18","volumn":"1.78\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"222.86","rise":"-17.27%","time":"07\/21","volumn":"9619.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"228.79","rise":"-15.06%","time":"07\/22","volumn":"1.60\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"235.07","rise":"-12.73%","time":"07\/23","volumn":"1.91\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"233.61","rise":"-13.28%","time":"07\/24","volumn":"1.71\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"240.36","rise":"-10.77%","time":"07\/25","volumn":"1.48\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"239.57","rise":"-11.06%","time":"07\/28","volumn":"1.37\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"231.65","rise":"-14.00%","time":"07\/29","volumn":"1.65\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"220.95","rise":"-17.98%","time":"07\/30","volumn":"3.16\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"220.51","rise":"-18.14%","time":"07\/31","volumn":"1.82\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"214.07","rise":"-20.53%","time":"08\/01","volumn":"1.81\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"214.59","rise":"-20.34%","time":"08\/04","volumn":"1.82\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"219.54","rise":"-18.50%","time":"08\/05","volumn":"1.44\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"223.55","rise":"-17.01%","time":"08\/06","volumn":"2.13\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"221.76","rise":"-17.67%","time":"08\/07","volumn":"1.45\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"225.16","rise":"-16.41%","time":"08\/08","volumn":"1.14\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"221.71","rise":"-17.69%","time":"08\/11","volumn":"1.52\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"227.52","rise":"-15.54%","time":"08\/12","volumn":"1.92\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"227.59","rise":"-15.51%","time":"08\/13","volumn":"3.05\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"228.17","rise":"-15.29%","time":"08\/14","volumn":"1.62\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"224.36","rise":"-16.71%","time":"08\/15","volumn":"1.80\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"224.82","rise":"-16.54%","time":"08\/18","volumn":"1.32\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"230.23","rise":"-14.53%","time":"08\/19","volumn":"1.41\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"224.31","rise":"-16.73%","time":"08\/20","volumn":"1.28\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"222.38","rise":"-17.44%","time":"08\/21","volumn":"1.43\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"233.85","rise":"-13.19%","time":"08\/22","volumn":"1.50\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"230.10","rise":"-14.58%","time":"08\/25","volumn":"1.47\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"228.20","rise":"-15.28%","time":"08\/26","volumn":"1.74\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"229.31","rise":"-14.87%","time":"08\/27","volumn":"1.08\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"228.37","rise":"-15.22%","time":"08\/28","volumn":"1.40\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"228.17","rise":"-15.29%","time":"08\/29","volumn":"1.17\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"221.21","rise":"-17.88%","time":"09\/02","volumn":"1.77\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"222.38","rise":"-17.44%","time":"09\/03","volumn":"1.43\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"222.38","rise":"-17.44%","time":"09\/04","volumn":"1.55\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"224.75","rise":"-16.56%","time":"09\/05","volumn":"1.39\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"223.56","rise":"-17.01%","time":"09\/08","volumn":"1.67\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"224.30","rise":"-16.73%","time":"09\/09","volumn":"1.19\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"224.24","rise":"-16.75%","time":"09\/10","volumn":"1.45\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"227.36","rise":"-15.60%","time":"09\/11","volumn":"1.93\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"228.10","rise":"-15.32%","time":"09\/12","volumn":"1.27\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"224.24","rise":"-16.75%","time":"09\/15","volumn":"2.15\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"226.25","rise":"-16.01%","time":"09\/16","volumn":"1.83\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"224.33","rise":"-16.72%","time":"09\/17","volumn":"3.12\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"225.05","rise":"-16.45%","time":"09\/18","volumn":"6.35\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"230.30","rise":"-14.50%","time":"09\/19","volumn":"8.39\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"228.67","rise":"-15.11%","time":"09\/22","volumn":"3.85\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"232.25","rise":"-13.78%","time":"09\/23","volumn":"2.88\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"232.30","rise":"-13.76%","time":"09\/24","volumn":"1.69\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"234.97","rise":"-12.77%","time":"09\/25","volumn":"1.77\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"236.37","rise":"-12.25%","time":"09\/26","volumn":"2.30\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"235.13","rise":"-12.71%","time":"09\/29","volumn":"1.30\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"234.36","rise":"-13.00%","time":"09\/30","volumn":"1.44\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"238.10","rise":"-11.61%","time":"10\/01","volumn":"1.43\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"240.87","rise":"-10.58%","time":"10\/02","volumn":"1.76\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"243.16","rise":"-9.73%","time":"10\/03","volumn":"1.74\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"245.58","rise":"-8.83%","time":"10\/06","volumn":"2.03\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"240.88","rise":"-10.58%","time":"10\/07","volumn":"1.38\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"238.48","rise":"-11.47%","time":"10\/08","volumn":"1.64\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"235.55","rise":"-12.56%","time":"10\/09","volumn":"1.25\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"223.18","rise":"-17.15%","time":"10\/10","volumn":"2.43\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"228.20","rise":"-15.28%","time":"10\/13","volumn":"1.35\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"233.22","rise":"-13.42%","time":"10\/14","volumn":"1.23\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"234.35","rise":"-13.00%","time":"10\/15","volumn":"1.45\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"235.46","rise":"-12.59%","time":"10\/16","volumn":"1.41\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"236.35","rise":"-12.26%","time":"10\/17","volumn":"1.59\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"238.36","rise":"-11.51%","time":"10\/20","volumn":"8933.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"241.39","rise":"-10.39%","time":"10\/21","volumn":"1.14\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"237.96","rise":"-11.66%","time":"10\/22","volumn":"1.09\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"236.72","rise":"-12.12%","time":"10\/23","volumn":"1.31\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"239.70","rise":"-11.01%","time":"10\/24","volumn":"1.11\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"245.89","rise":"-8.72%","time":"10\/27","volumn":"1.59\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"248.10","rise":"-7.90%","time":"10\/28","volumn":"1.79\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"248.19","rise":"-7.86%","time":"10\/29","volumn":"1.49\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"247.53","rise":"-8.11%","time":"10\/30","volumn":"1.54\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"252.37","rise":"-6.31%","time":"10\/31","volumn":"1.64\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"251.54","rise":"-6.62%","time":"11\/03","volumn":"1.59\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"250.43","rise":"-7.03%","time":"11\/04","volumn":"1.60\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"254.54","rise":"-5.51%","time":"11\/05","volumn":"1.33\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"257.45","rise":"-4.43%","time":"11\/06","volumn":"1.79\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"260.65","rise":"-3.24%","time":"11\/07","volumn":"1.28\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"252.44","rise":"-6.29%","time":"11\/10","volumn":"2.02\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"266.27","rise":"-1.15%","time":"11\/11","volumn":"3.52\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"267.22","rise":"-0.80%","time":"11\/12","volumn":"1.75\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"265.89","rise":"-1.29%","time":"11\/13","volumn":"1.31\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"266.11","rise":"-1.21%","time":"11\/14","volumn":"1.19\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"263.28","rise":"-2.26%","time":"11\/17","volumn":"1.77\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"261.63","rise":"-2.87%","time":"11\/18","volumn":"1.55\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"261.12","rise":"-3.06%","time":"11\/19","volumn":"8053.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"261.65","rise":"-2.87%","time":"11\/20","volumn":"1.57\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"267.98","rise":"-0.52%","time":"11\/21","volumn":"1.72\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"265.53","rise":"-1.43%","time":"11\/24","volumn":"1.04\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"272.42","rise":"1.13%","time":"11\/25","volumn":"9651.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"274.38","rise":"1.86%","time":"11\/26","volumn":"1.02\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"274.23","rise":"1.80%","time":"11\/28","volumn":"3851.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"271.89","rise":"0.94%","time":"12\/01","volumn":"9710.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"268.92","rise":"-0.17%","time":"12\/02","volumn":"1.26\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"269.00","rise":"-0.14%","time":"12\/03","volumn":"1.45\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"272.60","rise":"1.20%","time":"12\/04","volumn":"1.77\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"272.84","rise":"1.29%","time":"12\/05","volumn":"7415.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"275.19","rise":"2.16%","time":"12\/08","volumn":"1.09\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"273.68","rise":"1.60%","time":"12\/09","volumn":"6109.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"282.86","rise":"5.01%","time":"12\/10","volumn":"1.25\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"283.33","rise":"5.18%","time":"12\/11","volumn":"1.10\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"282.89","rise":"5.02%","time":"12\/12","volumn":"9046.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"281.23","rise":"4.40%","time":"12\/15","volumn":"1.23\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"282.39","rise":"4.84%","time":"12\/16","volumn":"1.34\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"282.25","rise":"4.78%","time":"12\/17","volumn":"1.11\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"287.12","rise":"6.59%","time":"12\/18","volumn":"2.83\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"288.78","rise":"7.21%","time":"12\/19","volumn":"5.69\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"292.78","rise":"8.69%","time":"12\/22","volumn":"2.39\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"295.21","rise":"9.59%","time":"12\/23","volumn":"1.72\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"295.90","rise":"9.85%","time":"12\/24","volumn":"6439.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"296.33","rise":"10.01%","time":"12\/26","volumn":"7003.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"292.89","rise":"8.73%","time":"12\/29","volumn":"1.28\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"291.06","rise":"8.05%","time":"12\/30","volumn":"9276.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"288.86","rise":"7.24%","time":"12\/31","volumn":"7947.00"}],"points":"240"}}