{"amount":"42.35\u4ebf","changeAmount":"-1.200","close":"147.200","currentPrice":"146.000","currenttime":"2025-12-24 12:08:24","e":{"@attributes":{"datetime":"2025-12-24 12:08:24","e1":"146.000","e2":"-1.200","e3":"(-0.82%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/17","12\/18","12\/19","12\/22","12\/23","12\/24"]},"cy":{"o":["148.300","147.025","145.750","144.475","143.200"]},"cyrate":{"o":["2.49%","1.61%","0.73%","-0.16%","-1.04%"]},"p":[{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.700","rise":"0","time":"13:05","volumn":"102.89\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.600","rise":"-0.07%","time":"13:10","volumn":"32.64\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.400","rise":"-0.21%","time":"13:15","volumn":"38.22\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.700","rise":"0.00%","time":"13:20","volumn":"36.70\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.500","rise":"-0.14%","time":"13:25","volumn":"26.98\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.900","rise":"0.14%","time":"13:30","volumn":"41.06\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"145.000","rise":"0.21%","time":"13:35","volumn":"32.07\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"145.000","rise":"0.21%","time":"13:40","volumn":"42.61\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"145.600","rise":"0.62%","time":"13:45","volumn":"79.22\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"145.600","rise":"0.62%","time":"13:50","volumn":"67.84\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"145.600","rise":"0.62%","time":"13:55","volumn":"63.12\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.000","rise":"0.90%","time":"14:00","volumn":"118.24\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.500","rise":"1.24%","time":"14:05","volumn":"204.54\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"14:10","volumn":"111.36\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"147.200","rise":"1.73%","time":"14:15","volumn":"184.88\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.300","rise":"1.11%","time":"14:20","volumn":"152.29\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.300","rise":"1.11%","time":"14:25","volumn":"94.66\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.200","rise":"1.04%","time":"14:30","volumn":"59.99\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.200","rise":"1.04%","time":"14:35","volumn":"72.00\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.100","rise":"0.97%","time":"14:40","volumn":"42.69\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.100","rise":"0.97%","time":"14:45","volumn":"62.00\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.100","rise":"0.97%","time":"14:50","volumn":"35.21\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.100","rise":"0.97%","time":"14:55","volumn":"31.71\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.200","rise":"1.04%","time":"15:00","volumn":"30.20\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.400","rise":"1.17%","time":"15:05","volumn":"63.98\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"15:10","volumn":"76.64\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.900","rise":"1.52%","time":"15:15","volumn":"66.25\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"15:20","volumn":"75.70\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.600","rise":"1.31%","time":"15:25","volumn":"52.66\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"15:30","volumn":"73.78\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"15:35","volumn":"57.42\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.500","rise":"1.24%","time":"15:40","volumn":"62.49\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.600","rise":"1.31%","time":"15:45","volumn":"83.62\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"15:50","volumn":"111.64\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.300","rise":"1.11%","time":"15:55","volumn":"96.61\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.000","rise":"0.90%","time":"16:00","volumn":"635.14\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.200","rise":"-1.04%","time":"09:35","volumn":"479.80\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"09:40","volumn":"187.86\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.800","rise":"-0.62%","time":"09:45","volumn":"106.95\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-0.41%","time":"09:50","volumn":"88.12\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"09:55","volumn":"86.87\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.300","rise":"-0.28%","time":"10:00","volumn":"98.15\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.400","rise":"-0.21%","time":"10:05","volumn":"93.59\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"10:10","volumn":"83.74\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"10:15","volumn":"69.73\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.500","rise":"-0.14%","time":"10:20","volumn":"53.31\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.600","rise":"-0.07%","time":"10:25","volumn":"64.15\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.500","rise":"-0.14%","time":"10:30","volumn":"63.28\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.500","rise":"-0.14%","time":"10:35","volumn":"45.54\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"10:40","volumn":"47.18\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"10:45","volumn":"73.81\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"10:50","volumn":"34.83\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.300","rise":"-0.28%","time":"10:55","volumn":"47.73\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.000","rise":"-0.48%","time":"11:00","volumn":"50.80\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"11:05","volumn":"36.94\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-0.41%","time":"11:10","volumn":"46.84\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.000","rise":"-0.48%","time":"11:15","volumn":"37.73\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.600","rise":"-0.76%","time":"11:20","volumn":"79.14\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"11:25","volumn":"38.22\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.800","rise":"-0.62%","time":"11:30","volumn":"28.31\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"11:35","volumn":"29.92\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"11:40","volumn":"31.25\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"11:45","volumn":"10.97\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"11:50","volumn":"17.04\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.900","rise":"-0.55%","time":"11:55","volumn":"14.53\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"12:00","volumn":"37.55\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.000","rise":"-0.48%","time":"13:05","volumn":"79.00\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.300","rise":"-0.28%","time":"13:10","volumn":"68.60\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.300","rise":"-0.28%","time":"13:15","volumn":"50.33\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"13:20","volumn":"37.28\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"13:25","volumn":"45.03\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.200","rise":"-0.35%","time":"13:30","volumn":"18.68\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.000","rise":"-0.48%","time":"13:35","volumn":"41.04\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"13:40","volumn":"44.02\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.600","rise":"-0.76%","time":"13:45","volumn":"47.70\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.800","rise":"-0.62%","time":"13:50","volumn":"24.56\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.600","rise":"-0.76%","time":"13:55","volumn":"64.82\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.300","rise":"-0.97%","time":"14:00","volumn":"190.47\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.500","rise":"-0.83%","time":"14:05","volumn":"76.98\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.400","rise":"-0.90%","time":"14:10","volumn":"48.10\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.300","rise":"-0.97%","time":"14:15","volumn":"49.91\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.400","rise":"-0.90%","time":"14:20","volumn":"56.02\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.400","rise":"-0.90%","time":"14:25","volumn":"22.19\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.400","rise":"-0.90%","time":"14:30","volumn":"52.20\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.400","rise":"-0.90%","time":"14:35","volumn":"48.00\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.500","rise":"-0.83%","time":"14:40","volumn":"29.78\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.800","rise":"-0.62%","time":"14:45","volumn":"60.75\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"14:50","volumn":"51.44\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.500","rise":"-0.83%","time":"14:55","volumn":"38.33\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.800","rise":"-0.62%","time":"15:00","volumn":"43.09\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"15:05","volumn":"44.40\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.800","rise":"-0.62%","time":"15:10","volumn":"58.91\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"143.700","rise":"-0.69%","time":"15:15","volumn":"41.26\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-0.41%","time":"15:20","volumn":"53.32\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-0.41%","time":"15:25","volumn":"60.35\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-0.41%","time":"15:30","volumn":"53.36\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.300","rise":"-0.28%","time":"15:35","volumn":"47.12\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.500","rise":"-0.14%","time":"15:40","volumn":"84.39\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.500","rise":"-0.14%","time":"15:45","volumn":"115.93\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.400","rise":"-0.21%","time":"15:50","volumn":"90.31\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.500","rise":"-0.14%","time":"15:55","volumn":"93.56\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-0.41%","time":"16:00","volumn":"479.51\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.000","rise":"0.21%","time":"09:35","volumn":"439.40\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.700","rise":"0.00%","time":"09:40","volumn":"120.27\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.600","rise":"-0.07%","time":"09:45","volumn":"91.09\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.100","rise":"0.28%","time":"09:50","volumn":"75.90\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.600","rise":"-0.07%","time":"09:55","volumn":"81.30\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.700","rise":"0.00%","time":"10:00","volumn":"42.34\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.600","rise":"-0.07%","time":"10:05","volumn":"52.00\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.200","rise":"0.35%","time":"10:10","volumn":"57.38\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.800","rise":"0.76%","time":"10:15","volumn":"156.80\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.100","rise":"0.97%","time":"10:20","volumn":"143.78\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.200","rise":"0.35%","time":"10:25","volumn":"105.68\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.000","rise":"0.21%","time":"10:30","volumn":"114.73\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.800","rise":"0.07%","time":"10:35","volumn":"184.97\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.000","rise":"0.21%","time":"10:40","volumn":"87.82\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.100","rise":"0.28%","time":"10:45","volumn":"34.70\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.800","rise":"0.07%","time":"10:50","volumn":"67.50\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.600","rise":"-0.07%","time":"10:55","volumn":"103.52\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.700","rise":"0.00%","time":"11:00","volumn":"55.97\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.400","rise":"-0.21%","time":"11:05","volumn":"42.69\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.500","rise":"-0.14%","time":"11:10","volumn":"78.73\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.400","rise":"-0.21%","time":"11:15","volumn":"126.12\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.700","rise":"0.00%","time":"11:20","volumn":"43.56\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"144.900","rise":"0.14%","time":"11:25","volumn":"39.27\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.400","rise":"0.48%","time":"11:30","volumn":"85.03\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.400","rise":"0.48%","time":"11:35","volumn":"40.60\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.300","rise":"0.41%","time":"11:40","volumn":"80.61\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.500","rise":"0.55%","time":"11:45","volumn":"25.06\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.400","rise":"0.48%","time":"11:50","volumn":"17.10\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.600","rise":"0.62%","time":"11:55","volumn":"41.58\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.200","rise":"0.35%","time":"12:00","volumn":"21.36\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.400","rise":"0.48%","time":"13:05","volumn":"69.32\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.500","rise":"0.55%","time":"13:10","volumn":"66.90\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.300","rise":"0.41%","time":"13:15","volumn":"52.27\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.800","rise":"0.76%","time":"13:20","volumn":"87.10\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.700","rise":"0.69%","time":"13:25","volumn":"82.88\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.900","rise":"0.83%","time":"13:30","volumn":"76.32\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.000","rise":"0.90%","time":"13:35","volumn":"146.11\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.500","rise":"1.24%","time":"13:40","volumn":"116.60\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.400","rise":"1.17%","time":"13:45","volumn":"114.33\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.000","rise":"0.90%","time":"13:50","volumn":"100.19\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.000","rise":"0.90%","time":"13:55","volumn":"71.31\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.700","rise":"0.69%","time":"14:00","volumn":"75.36\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.500","rise":"0.55%","time":"14:05","volumn":"73.48\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.800","rise":"0.76%","time":"14:10","volumn":"25.93\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.900","rise":"0.83%","time":"14:15","volumn":"40.28\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.200","rise":"1.04%","time":"14:20","volumn":"77.29\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.200","rise":"1.04%","time":"14:25","volumn":"39.41\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.200","rise":"1.04%","time":"14:30","volumn":"48.62\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.200","rise":"1.04%","time":"14:35","volumn":"64.41\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.200","rise":"1.04%","time":"14:40","volumn":"32.42\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.900","rise":"0.83%","time":"14:45","volumn":"47.89\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.900","rise":"0.83%","time":"14:50","volumn":"41.77\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.900","rise":"0.83%","time":"14:55","volumn":"47.50\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.900","rise":"0.83%","time":"15:00","volumn":"56.11\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.300","rise":"1.11%","time":"15:05","volumn":"53.46\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.300","rise":"1.11%","time":"15:10","volumn":"103.15\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.300","rise":"1.11%","time":"15:15","volumn":"36.86\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.000","rise":"0.90%","time":"15:20","volumn":"41.28\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.200","rise":"1.04%","time":"15:25","volumn":"49.88\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.100","rise":"0.97%","time":"15:30","volumn":"33.78\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.000","rise":"0.90%","time":"15:35","volumn":"63.97\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.100","rise":"0.97%","time":"15:40","volumn":"43.48\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.300","rise":"1.11%","time":"15:45","volumn":"69.45\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.100","rise":"0.97%","time":"15:50","volumn":"61.51\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.100","rise":"0.97%","time":"15:55","volumn":"89.71\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.300","rise":"0.41%","time":"16:00","volumn":"2041.71\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.500","rise":"1.94%","time":"09:35","volumn":"478.52\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"148.300","rise":"2.49%","time":"09:40","volumn":"311.28\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"148.300","rise":"2.49%","time":"09:45","volumn":"213.86\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.600","rise":"2.00%","time":"09:50","volumn":"177.93\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.100","rise":"1.66%","time":"09:55","volumn":"123.36\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.700","rise":"1.38%","time":"10:00","volumn":"180.20\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"10:05","volumn":"191.79\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.400","rise":"1.17%","time":"10:10","volumn":"128.75\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.500","rise":"1.24%","time":"10:15","volumn":"105.16\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.100","rise":"0.97%","time":"10:20","volumn":"112.86\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.100","rise":"0.97%","time":"10:25","volumn":"92.33\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.500","rise":"1.24%","time":"10:30","volumn":"89.75\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.600","rise":"1.31%","time":"10:35","volumn":"72.10\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"10:40","volumn":"62.48\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.700","rise":"1.38%","time":"10:45","volumn":"71.58\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.600","rise":"1.31%","time":"10:50","volumn":"69.14\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.600","rise":"1.31%","time":"10:55","volumn":"54.97\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.000","rise":"1.59%","time":"11:00","volumn":"60.99\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.000","rise":"1.59%","time":"11:05","volumn":"64.71\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.300","rise":"1.80%","time":"11:10","volumn":"61.89\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.100","rise":"1.66%","time":"11:15","volumn":"71.73\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.000","rise":"1.59%","time":"11:20","volumn":"39.95\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.900","rise":"1.52%","time":"11:25","volumn":"49.51\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.200","rise":"1.73%","time":"11:30","volumn":"36.82\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.000","rise":"1.59%","time":"11:35","volumn":"30.54\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.900","rise":"1.52%","time":"11:40","volumn":"19.29\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.900","rise":"1.52%","time":"11:45","volumn":"14.28\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.900","rise":"1.52%","time":"11:50","volumn":"27.77\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.900","rise":"1.52%","time":"11:55","volumn":"36.79\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.500","rise":"1.24%","time":"12:00","volumn":"80.06\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.800","rise":"1.45%","time":"13:05","volumn":"176.86\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.400","rise":"1.17%","time":"13:10","volumn":"32.34\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"13:15","volumn":"70.87\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"13:20","volumn":"44.98\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"13:25","volumn":"67.04\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.100","rise":"0.97%","time":"13:30","volumn":"92.51\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.300","rise":"1.11%","time":"13:35","volumn":"51.96\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"13:40","volumn":"52.20\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.900","rise":"0.83%","time":"13:45","volumn":"65.15\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.900","rise":"0.83%","time":"13:50","volumn":"53.80\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.700","rise":"0.69%","time":"13:55","volumn":"76.79\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.800","rise":"0.76%","time":"14:00","volumn":"40.48\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.000","rise":"0.90%","time":"14:05","volumn":"70.38\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.900","rise":"0.83%","time":"14:10","volumn":"36.36\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.000","rise":"0.90%","time":"14:15","volumn":"28.05\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.800","rise":"0.76%","time":"14:20","volumn":"41.19\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.800","rise":"0.76%","time":"14:25","volumn":"54.85\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.700","rise":"0.69%","time":"14:30","volumn":"50.03\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.400","rise":"0.48%","time":"14:35","volumn":"61.28\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.200","rise":"0.35%","time":"14:40","volumn":"100.85\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.200","rise":"0.35%","time":"14:45","volumn":"81.58\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.100","rise":"0.28%","time":"14:50","volumn":"85.21\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.200","rise":"0.35%","time":"14:55","volumn":"72.75\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.400","rise":"0.48%","time":"15:00","volumn":"49.34\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.400","rise":"0.48%","time":"15:05","volumn":"45.84\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.500","rise":"0.55%","time":"15:10","volumn":"35.42\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.200","rise":"0.35%","time":"15:15","volumn":"37.23\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.600","rise":"0.62%","time":"15:20","volumn":"43.93\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.600","rise":"0.62%","time":"15:25","volumn":"42.04\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.700","rise":"0.69%","time":"15:30","volumn":"28.65\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.700","rise":"0.69%","time":"15:35","volumn":"32.06\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.600","rise":"0.62%","time":"15:40","volumn":"32.87\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.100","rise":"0.97%","time":"15:45","volumn":"145.25\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.000","rise":"0.90%","time":"15:50","volumn":"74.85\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.200","rise":"1.04%","time":"15:55","volumn":"65.66\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.400","rise":"1.17%","time":"16:00","volumn":"408.55\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.800","rise":"1.45%","time":"09:35","volumn":"298.38\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.800","rise":"1.45%","time":"09:40","volumn":"144.52\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"09:45","volumn":"82.34\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"09:50","volumn":"80.79\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.800","rise":"2.14%","time":"09:55","volumn":"189.23\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"10:00","volumn":"84.97\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"10:05","volumn":"78.09\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"10:10","volumn":"49.45\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.500","rise":"1.94%","time":"10:15","volumn":"96.08\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.900","rise":"2.21%","time":"10:20","volumn":"166.07\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"10:25","volumn":"67.76\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.700","rise":"2.07%","time":"10:30","volumn":"71.94\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.600","rise":"2.00%","time":"10:35","volumn":"40.25\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"10:40","volumn":"44.03\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"10:45","volumn":"55.14\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.900","rise":"1.52%","time":"10:50","volumn":"82.61\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.900","rise":"1.52%","time":"10:55","volumn":"67.73\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"11:00","volumn":"52.17\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"11:05","volumn":"53.49\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.500","rise":"1.94%","time":"11:10","volumn":"21.70\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.800","rise":"2.14%","time":"11:15","volumn":"84.64\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.600","rise":"2.00%","time":"11:20","volumn":"35.41\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.700","rise":"2.07%","time":"11:25","volumn":"53.81\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.600","rise":"2.00%","time":"11:30","volumn":"47.94\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.600","rise":"2.00%","time":"11:35","volumn":"33.66\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.600","rise":"2.00%","time":"11:40","volumn":"30.92\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.700","rise":"2.07%","time":"11:45","volumn":"18.75\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.500","rise":"1.94%","time":"11:50","volumn":"22.87\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"11:55","volumn":"35.99\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"12:00","volumn":"11.67\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"13:05","volumn":"55.90\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"13:10","volumn":"77.29\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"13:15","volumn":"96.02\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"13:20","volumn":"48.75\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"13:25","volumn":"45.99\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.000","rise":"1.59%","time":"13:30","volumn":"46.91\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"13:35","volumn":"48.85\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"13:40","volumn":"20.90\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.500","rise":"1.94%","time":"13:45","volumn":"19.70\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"13:50","volumn":"31.42\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"13:55","volumn":"38.03\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"14:00","volumn":"16.67\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"14:05","volumn":"61.15\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"14:10","volumn":"35.70\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.000","rise":"1.59%","time":"14:15","volumn":"87.16\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"14:20","volumn":"62.07\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.500","rise":"1.94%","time":"14:25","volumn":"66.18\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"14:30","volumn":"82.09\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.100","rise":"1.66%","time":"14:35","volumn":"37.82\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.900","rise":"1.52%","time":"14:40","volumn":"54.63\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.000","rise":"1.59%","time":"14:45","volumn":"80.09\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"14:50","volumn":"57.14\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"14:55","volumn":"42.93\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"15:00","volumn":"43.32\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"15:05","volumn":"42.29\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"15:10","volumn":"39.28\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"15:15","volumn":"49.02\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.600","rise":"2.00%","time":"15:20","volumn":"68.64\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.300","rise":"1.80%","time":"15:25","volumn":"58.37\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.400","rise":"1.87%","time":"15:30","volumn":"34.76\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.500","rise":"1.94%","time":"15:35","volumn":"82.58\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.800","rise":"1.45%","time":"15:40","volumn":"136.83\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"15:45","volumn":"197.99\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"146.800","rise":"1.45%","time":"15:50","volumn":"107.12\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"15:55","volumn":"98.28\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"1.73%","time":"16:00","volumn":"385.85\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.600","rise":"1.31%","time":"09:35","volumn":"315.10\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.800","rise":"2.14%","time":"09:40","volumn":"142.86\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.000","rise":"1.59%","time":"09:45","volumn":"131.01\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"09:50","volumn":"81.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"1.24%","time":"09:55","volumn":"68.30\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"1.24%","time":"10:00","volumn":"47.83\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"1.38%","time":"10:05","volumn":"84.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"1.24%","time":"10:10","volumn":"47.08\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"1.11%","time":"10:15","volumn":"47.96\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"1.04%","time":"10:20","volumn":"55.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"1.11%","time":"10:25","volumn":"76.30\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"0.97%","time":"10:30","volumn":"66.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"0.90%","time":"10:35","volumn":"106.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"0.76%","time":"10:40","volumn":"47.18\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"0.76%","time":"10:45","volumn":"64.03\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"0.97%","time":"10:50","volumn":"127.81\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"0.90%","time":"10:55","volumn":"172.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"0.62%","time":"11:00","volumn":"96.75\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"0.55%","time":"11:05","volumn":"68.48\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"0.69%","time":"11:10","volumn":"49.85\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"0.55%","time":"11:15","volumn":"68.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.200","rise":"0.35%","time":"11:20","volumn":"109.34\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.300","rise":"0.41%","time":"11:25","volumn":"99.03\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"0.76%","time":"11:30","volumn":"78.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"0.76%","time":"11:35","volumn":"76.50\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"0.83%","time":"11:40","volumn":"65.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"0.90%","time":"11:45","volumn":"128.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"1.04%","time":"11:50","volumn":"42.54\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"1.11%","time":"11:55","volumn":"85.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"0.90%","time":"12:00","volumn":"233.11\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"25818.93","ratio":"0.17%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4069.06","ratio":"0.04%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"8915.12","ratio":"0.01%"}],"marketCapitalization":"27869.88\u4ebf","maxPrice":"148.100","minPrice":"145.100","monthlyTendency":{"cx":{"o":["2025\/11\/27","2025\/12\/24"]},"cy":{"o":["157.000","153.775","150.550","147.325","144.100"]},"cyrate":{"o":["4.25%","2.11%","-0.03%","-2.17%","-4.32%"]},"p":[{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"150.600","rise":"0","time":"11\/27","volumn":"1.03\u4ebf"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"151.500","rise":"0.60%","time":"11\/28","volumn":"6657.22\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"154.900","rise":"2.86%","time":"12\/01","volumn":"9325.92\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"157.000","rise":"4.25%","time":"12\/02","volumn":"7413.40\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"153.600","rise":"1.99%","time":"12\/03","volumn":"5407.68\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"154.400","rise":"2.52%","time":"12\/04","volumn":"5711.02\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"155.000","rise":"2.92%","time":"12\/05","volumn":"7881.51\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"153.400","rise":"1.86%","time":"12\/08","volumn":"7522.68\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"150.900","rise":"0.20%","time":"12\/09","volumn":"6978.92\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"153.200","rise":"1.73%","time":"12\/10","volumn":"6136.99\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"150.600","rise":"0.00%","time":"12\/11","volumn":"5943.40\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"154.100","rise":"2.32%","time":"12\/12","volumn":"8853.30\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"148.600","rise":"-1.33%","time":"12\/15","volumn":"9429.89\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"144.200","rise":"-4.25%","time":"12\/16","volumn":"1.18\u4ebf"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.000","rise":"-3.05%","time":"12\/17","volumn":"6048.62\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"-4.32%","time":"12\/18","volumn":"4701.40\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.300","rise":"-3.52%","time":"12\/19","volumn":"7039.26\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.400","rise":"-2.79%","time":"12\/22","volumn":"5887.74\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"-2.26%","time":"12\/23","volumn":"4760.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-3.05%","time":"12\/24","volumn":"2896.77\u4e07"}],"points":"20"},"open":"147.000","priceChangeRatio":"-0.82%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["148.100","147.375","146.650","145.925","145.200"]},"cyrate":{"o":["0.61%","0.12%","-0.37%","-0.87%","-1.36%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.000","rise":"-0.14%","time":"09:30","volumn":"41.82\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"09:31","volumn":"147.96\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.800","rise":"-0.27%","time":"09:32","volumn":"212.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.400","rise":"0.14%","time":"09:33","volumn":"259.12\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.100","rise":"-0.07%","time":"09:34","volumn":"292.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.600","rise":"-0.41%","time":"09:35","volumn":"315.10\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.100","rise":"-0.07%","time":"09:36","volumn":"343.02\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.000","rise":"-0.14%","time":"09:37","volumn":"364.88\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.300","rise":"0.07%","time":"09:38","volumn":"387.81\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.400","rise":"0.14%","time":"09:39","volumn":"423.70\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.800","rise":"0.41%","time":"09:40","volumn":"457.96\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.900","rise":"0.48%","time":"09:41","volumn":"492.54\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"148.100","rise":"0.61%","time":"09:42","volumn":"530.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.600","rise":"0.27%","time":"09:43","volumn":"555.92\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.300","rise":"0.07%","time":"09:44","volumn":"568.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.000","rise":"-0.14%","time":"09:45","volumn":"588.97\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.900","rise":"-0.20%","time":"09:46","volumn":"618.82\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.900","rise":"-0.20%","time":"09:47","volumn":"633.74\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.900","rise":"-0.20%","time":"09:48","volumn":"649.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"-0.34%","time":"09:49","volumn":"665.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"-0.34%","time":"09:50","volumn":"670.35\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.900","rise":"-0.20%","time":"09:51","volumn":"686.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"09:52","volumn":"699.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"09:53","volumn":"708.47\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"09:54","volumn":"723.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"09:55","volumn":"738.65\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"-0.34%","time":"09:56","volumn":"746.78\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.600","rise":"-0.41%","time":"09:57","volumn":"762.25\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.400","rise":"-0.54%","time":"09:58","volumn":"769.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"09:59","volumn":"777.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"10:00","volumn":"786.48\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.900","rise":"-0.20%","time":"10:01","volumn":"802.29\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.000","rise":"-0.14%","time":"10:02","volumn":"838.94\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"147.100","rise":"-0.07%","time":"10:03","volumn":"852.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.800","rise":"-0.27%","time":"10:04","volumn":"863.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"-0.34%","time":"10:05","volumn":"870.97\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.800","rise":"-0.27%","time":"10:06","volumn":"878.79\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.700","rise":"-0.34%","time":"10:07","volumn":"882.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.600","rise":"-0.41%","time":"10:08","volumn":"890.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:09","volumn":"905.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"10:10","volumn":"918.05\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"10:11","volumn":"933.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.400","rise":"-0.54%","time":"10:12","volumn":"940.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:13","volumn":"948.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.400","rise":"-0.54%","time":"10:14","volumn":"958.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:15","volumn":"966.01\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"10:16","volumn":"980.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"10:17","volumn":"988.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"10:18","volumn":"1001.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:19","volumn":"1013.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"10:20","volumn":"1021.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.400","rise":"-0.54%","time":"10:21","volumn":"1042.16\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.400","rise":"-0.54%","time":"10:22","volumn":"1047.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.500","rise":"-0.48%","time":"10:23","volumn":"1077.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.400","rise":"-0.54%","time":"10:24","volumn":"1081.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:25","volumn":"1097.54\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:26","volumn":"1102.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"10:27","volumn":"1130.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"10:28","volumn":"1136.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"10:29","volumn":"1152.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"10:30","volumn":"1164.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"10:31","volumn":"1218.94\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:32","volumn":"1231.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:33","volumn":"1247.98\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"10:34","volumn":"1264.69\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"10:35","volumn":"1270.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:36","volumn":"1282.65\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:37","volumn":"1286.16\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:38","volumn":"1297.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:39","volumn":"1311.25\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:40","volumn":"1317.80\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"10:41","volumn":"1328.79\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:42","volumn":"1332.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:43","volumn":"1349.92\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:44","volumn":"1366.68\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:45","volumn":"1381.83\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"-1.02%","time":"10:46","volumn":"1390.16\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:47","volumn":"1414.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:48","volumn":"1439.07\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:49","volumn":"1468.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"10:50","volumn":"1509.64\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"10:51","volumn":"1560.64\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"10:52","volumn":"1601.76\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"10:53","volumn":"1633.91\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:54","volumn":"1653.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"10:55","volumn":"1681.97\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:56","volumn":"1714.00\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"10:57","volumn":"1735.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:58","volumn":"1751.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"10:59","volumn":"1757.92\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:00","volumn":"1778.72\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:01","volumn":"1795.19\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:02","volumn":"1803.35\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:03","volumn":"1811.42\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:04","volumn":"1830.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:05","volumn":"1847.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:06","volumn":"1854.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"-1.02%","time":"11:07","volumn":"1866.71\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:08","volumn":"1884.77\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:09","volumn":"1891.88\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"-1.02%","time":"11:10","volumn":"1897.05\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:11","volumn":"1915.77\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:12","volumn":"1921.59\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:13","volumn":"1929.75\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:14","volumn":"1953.89\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:15","volumn":"1965.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:16","volumn":"1981.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:17","volumn":"1987.42\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.400","rise":"-1.22%","time":"11:18","volumn":"2009.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.200","rise":"-1.36%","time":"11:19","volumn":"2035.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.200","rise":"-1.36%","time":"11:20","volumn":"2074.90\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.200","rise":"-1.36%","time":"11:21","volumn":"2084.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.300","rise":"-1.29%","time":"11:22","volumn":"2096.79\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.300","rise":"-1.29%","time":"11:23","volumn":"2136.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:24","volumn":"2150.97\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.300","rise":"-1.29%","time":"11:25","volumn":"2173.93\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.400","rise":"-1.22%","time":"11:26","volumn":"2186.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.300","rise":"-1.29%","time":"11:27","volumn":"2199.65\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:28","volumn":"2217.84\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:29","volumn":"2231.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"11:30","volumn":"2252.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"-1.02%","time":"11:31","volumn":"2276.99\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.500","rise":"-1.15%","time":"11:32","volumn":"2296.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"11:33","volumn":"2322.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"11:34","volumn":"2325.09\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"11:35","volumn":"2328.76\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"11:36","volumn":"2332.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"-1.02%","time":"11:37","volumn":"2343.61\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.800","rise":"-0.95%","time":"11:38","volumn":"2352.67\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"11:39","volumn":"2384.12\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"11:40","volumn":"2394.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.600","rise":"-1.09%","time":"11:41","volumn":"2421.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.700","rise":"-1.02%","time":"11:42","volumn":"2435.90\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"11:43","volumn":"2458.65\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"11:44","volumn":"2494.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"11:45","volumn":"2522.42\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"145.900","rise":"-0.88%","time":"11:46","volumn":"2527.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"11:47","volumn":"2542.78\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"11:48","volumn":"2546.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"11:49","volumn":"2552.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"11:50","volumn":"2564.96\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"11:51","volumn":"2578.96\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"11:52","volumn":"2586.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"11:53","volumn":"2619.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"11:54","volumn":"2625.68\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.300","rise":"-0.61%","time":"11:55","volumn":"2650.69\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"11:56","volumn":"2663.14\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.100","rise":"-0.75%","time":"11:57","volumn":"2671.10\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"11:58","volumn":"2676.69\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.200","rise":"-0.68%","time":"11:59","volumn":"2694.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"-0.82%","time":"12:00","volumn":"2883.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4\uff0d\uff37[09988]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_09988.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/09988.html?from=360search","volume":"2896.77\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/07","2025\/12\/24"]},"cy":{"o":["185.100","157.860","130.619","103.379","76.138"]},"cyrate":{"o":["133.01%","98.72%","64.43%","30.14%","-4.15%"]},"p":[{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"79.438","rise":"0","time":"01\/07","volumn":"5780.77\u4e07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"78.938","rise":"-0.63%","time":"01\/08","volumn":"5103.39\u4e07"},{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"78.638","rise":"-1.01%","time":"01\/09","volumn":"3885.74\u4e07"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"77.638","rise":"-2.27%","time":"01\/10","volumn":"4917.84\u4e07"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"76.138","rise":"-4.15%","time":"01\/13","volumn":"4708.26\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"77.988","rise":"-1.83%","time":"01\/14","volumn":"6223.82\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"77.988","rise":"-1.83%","time":"01\/15","volumn":"3472.95\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"78.488","rise":"-1.20%","time":"01\/16","volumn":"4030.39\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"78.788","rise":"-0.82%","time":"01\/17","volumn":"4061.32\u4e07"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"82.588","rise":"3.97%","time":"01\/20","volumn":"9276.04\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"82.838","rise":"4.28%","time":"01\/21","volumn":"4537.66\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"80.238","rise":"1.01%","time":"01\/22","volumn":"5002.07\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"80.938","rise":"1.89%","time":"01\/23","volumn":"3569.52\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"82.788","rise":"4.22%","time":"01\/24","volumn":"5600.09\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"85.288","rise":"7.36%","time":"01\/27","volumn":"7732.45\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"86.338","rise":"8.69%","time":"01\/28","volumn":"2818.61\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"92.038","rise":"15.86%","time":"02\/03","volumn":"1.38\u4ebf"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"95.688","rise":"20.46%","time":"02\/04","volumn":"1.19\u4ebf"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"95.588","rise":"20.33%","time":"02\/05","volumn":"1.30\u4ebf"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"96.588","rise":"21.59%","time":"02\/06","volumn":"8266.38\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"98.038","rise":"23.41%","time":"02\/07","volumn":"1.11\u4ebf"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"103.538","rise":"30.34%","time":"02\/10","volumn":"1.55\u4ebf"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"102.938","rise":"29.58%","time":"02\/11","volumn":"1.33\u4ebf"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"111.838","rise":"40.79%","time":"02\/12","volumn":"2.15\u4ebf"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"114.738","rise":"44.44%","time":"02\/13","volumn":"3.37\u4ebf"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"122.138","rise":"53.75%","time":"02\/14","volumn":"2.67\u4ebf"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"120.238","rise":"51.36%","time":"02\/17","volumn":"2.94\u4ebf"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"124.338","rise":"56.52%","time":"02\/18","volumn":"1.98\u4ebf"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"122.138","rise":"53.75%","time":"02\/19","volumn":"1.48\u4ebf"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"118.938","rise":"49.72%","time":"02\/20","volumn":"1.78\u4ebf"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"136.538","rise":"71.88%","time":"02\/21","volumn":"3.29\u4ebf"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"133.738","rise":"68.36%","time":"02\/24","volumn":"2.23\u4ebf"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"128.638","rise":"61.94%","time":"02\/25","volumn":"2.34\u4ebf"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"134.938","rise":"69.87%","time":"02\/26","volumn":"1.97\u4ebf"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"133.738","rise":"68.36%","time":"02\/27","volumn":"1.80\u4ebf"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"125.538","rise":"58.03%","time":"02\/28","volumn":"2.09\u4ebf"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"128.438","rise":"61.68%","time":"03\/03","volumn":"1.64\u4ebf"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"125.838","rise":"58.41%","time":"03\/04","volumn":"1.34\u4ebf"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"127.938","rise":"61.05%","time":"03\/05","volumn":"1.32\u4ebf"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"138.838","rise":"74.78%","time":"03\/06","volumn":"1.99\u4ebf"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"138.038","rise":"73.77%","time":"03\/07","volumn":"2.51\u4ebf"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"132.538","rise":"66.84%","time":"03\/10","volumn":"1.79\u4ebf"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"131.638","rise":"65.71%","time":"03\/11","volumn":"1.58\u4ebf"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"132.838","rise":"67.22%","time":"03\/12","volumn":"1.24\u4ebf"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"129.538","rise":"63.07%","time":"03\/13","volumn":"1.02\u4ebf"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"133.838","rise":"68.48%","time":"03\/14","volumn":"1.09\u4ebf"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"133.538","rise":"68.10%","time":"03\/17","volumn":"7254.23\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"141.438","rise":"78.05%","time":"03\/18","volumn":"1.46\u4ebf"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"139.138","rise":"75.15%","time":"03\/19","volumn":"8357.87\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"133.538","rise":"68.10%","time":"03\/20","volumn":"1.14\u4ebf"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"128.738","rise":"62.06%","time":"03\/21","volumn":"1.43\u4ebf"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"130.838","rise":"64.70%","time":"03\/24","volumn":"9077.85\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"125.738","rise":"58.28%","time":"03\/25","volumn":"1.04\u4ebf"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"127.538","rise":"60.55%","time":"03\/26","volumn":"5748.01\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"128.138","rise":"61.31%","time":"03\/27","volumn":"6339.74\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"129.038","rise":"62.44%","time":"03\/28","volumn":"6659.45\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"126.038","rise":"58.66%","time":"03\/31","volumn":"7869.84\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"127.838","rise":"60.93%","time":"04\/01","volumn":"5919.50\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"128.038","rise":"61.18%","time":"04\/02","volumn":"6123.62\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"121.538","rise":"53.00%","time":"04\/03","volumn":"1.65\u4ebf"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"99.338","rise":"25.05%","time":"04\/07","volumn":"3.92\u4ebf"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"100.538","rise":"26.56%","time":"04\/08","volumn":"2.92\u4ebf"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"101.638","rise":"27.95%","time":"04\/09","volumn":"2.52\u4ebf"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"102.838","rise":"29.46%","time":"04\/10","volumn":"2.39\u4ebf"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"101.038","rise":"27.19%","time":"04\/11","volumn":"1.79\u4ebf"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"106.238","rise":"33.74%","time":"04\/14","volumn":"1.67\u4ebf"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"107.938","rise":"35.88%","time":"04\/15","volumn":"1.04\u4ebf"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"103.438","rise":"30.21%","time":"04\/16","volumn":"1.16\u4ebf"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"106.738","rise":"34.37%","time":"04\/17","volumn":"1.14\u4ebf"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"108.038","rise":"36.00%","time":"04\/22","volumn":"1.19\u4ebf"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"114.038","rise":"43.56%","time":"04\/23","volumn":"1.43\u4ebf"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"111.838","rise":"40.79%","time":"04\/24","volumn":"9166.29\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"113.638","rise":"43.05%","time":"04\/25","volumn":"8212.73\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"113.238","rise":"42.55%","time":"04\/28","volumn":"6736.90\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"113.038","rise":"42.30%","time":"04\/29","volumn":"6394.37\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"115.538","rise":"45.44%","time":"04\/30","volumn":"6830.25\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"120.038","rise":"51.11%","time":"05\/02","volumn":"7274.77\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"121.838","rise":"53.37%","time":"05\/06","volumn":"8982.83\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"119.338","rise":"50.23%","time":"05\/07","volumn":"1.06\u4ebf"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"119.538","rise":"50.48%","time":"05\/08","volumn":"7006.52\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"121.638","rise":"53.12%","time":"05\/09","volumn":"6421.27\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"129.238","rise":"62.69%","time":"05\/12","volumn":"1.64\u4ebf"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"124.138","rise":"56.27%","time":"05\/13","volumn":"1.11\u4ebf"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"128.438","rise":"61.68%","time":"05\/14","volumn":"8896.71\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"126.938","rise":"59.79%","time":"05\/15","volumn":"8376.30\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"121.438","rise":"52.87%","time":"05\/16","volumn":"1.46\u4ebf"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"117.238","rise":"47.58%","time":"05\/19","volumn":"1.24\u4ebf"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"119.738","rise":"50.73%","time":"05\/20","volumn":"6359.98\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"121.138","rise":"52.49%","time":"05\/21","volumn":"4876.43\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"117.138","rise":"47.46%","time":"05\/22","volumn":"7786.97\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"116.838","rise":"47.08%","time":"05\/23","volumn":"6670.80\u4e07"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"114.938","rise":"44.69%","time":"05\/26","volumn":"6154.17\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"116.038","rise":"46.07%","time":"05\/27","volumn":"5288.38\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"113.738","rise":"43.18%","time":"05\/28","volumn":"6808.14\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"116.138","rise":"46.20%","time":"05\/29","volumn":"7478.36\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"111.938","rise":"40.91%","time":"05\/30","volumn":"2.05\u4ebf"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"111.238","rise":"40.03%","time":"06\/02","volumn":"7345.38\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"111.938","rise":"40.91%","time":"06\/03","volumn":"5925.67\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"112.638","rise":"41.79%","time":"06\/04","volumn":"7321.63\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"116.338","rise":"46.45%","time":"06\/05","volumn":"7711.79\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"114.638","rise":"44.31%","time":"06\/06","volumn":"7516.38\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"117.338","rise":"47.71%","time":"06\/09","volumn":"8432.26\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"116.838","rise":"47.08%","time":"06\/10","volumn":"5432.30\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"118.400","rise":"49.05%","time":"06\/11","volumn":"5008.05\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"114.600","rise":"44.26%","time":"06\/12","volumn":"8287.80\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"112.000","rise":"40.99%","time":"06\/13","volumn":"1.22\u4ebf"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"112.900","rise":"42.12%","time":"06\/16","volumn":"7390.05\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"114.800","rise":"44.52%","time":"06\/17","volumn":"5996.87\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"112.200","rise":"41.24%","time":"06\/18","volumn":"5586.54\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"110.000","rise":"38.47%","time":"06\/19","volumn":"5557.37\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"111.700","rise":"40.61%","time":"06\/20","volumn":"1.07\u4ebf"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"110.800","rise":"39.48%","time":"06\/23","volumn":"6853.78\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"112.700","rise":"41.87%","time":"06\/24","volumn":"6661.63\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"115.500","rise":"45.40%","time":"06\/25","volumn":"7933.83\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"112.200","rise":"41.24%","time":"06\/26","volumn":"8685.99\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"112.100","rise":"41.12%","time":"06\/27","volumn":"7594.23\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"109.800","rise":"38.22%","time":"06\/30","volumn":"9019.20\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"109.400","rise":"37.72%","time":"07\/02","volumn":"8824.89\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"106.200","rise":"33.69%","time":"07\/03","volumn":"1.55\u4ebf"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"105.100","rise":"32.30%","time":"07\/04","volumn":"1.07\u4ebf"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"105.400","rise":"32.68%","time":"07\/07","volumn":"8121.63\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"107.000","rise":"34.70%","time":"07\/08","volumn":"8192.87\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"102.900","rise":"29.53%","time":"07\/09","volumn":"1.34\u4ebf"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"103.200","rise":"29.91%","time":"07\/10","volumn":"9885.56\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"105.100","rise":"32.30%","time":"07\/11","volumn":"1.16\u4ebf"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"106.100","rise":"33.56%","time":"07\/14","volumn":"6555.27\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"113.500","rise":"42.88%","time":"07\/15","volumn":"1.95\u4ebf"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"113.800","rise":"43.26%","time":"07\/16","volumn":"1.44\u4ebf"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"112.500","rise":"41.62%","time":"07\/17","volumn":"7490.87\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"115.800","rise":"45.77%","time":"07\/18","volumn":"8310.57\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"117.900","rise":"48.42%","time":"07\/21","volumn":"9547.41\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"118.000","rise":"48.54%","time":"07\/22","volumn":"6335.27\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"120.900","rise":"52.19%","time":"07\/23","volumn":"1.20\u4ebf"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"120.300","rise":"51.44%","time":"07\/24","volumn":"7759.28\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"118.000","rise":"48.54%","time":"07\/25","volumn":"6345.59\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"120.600","rise":"51.82%","time":"07\/28","volumn":"6921.52\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"120.700","rise":"51.94%","time":"07\/29","volumn":"5901.94\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"117.100","rise":"47.41%","time":"07\/30","volumn":"8875.43\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"115.700","rise":"45.65%","time":"07\/31","volumn":"9769.86\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"116.900","rise":"47.16%","time":"08\/01","volumn":"7503.11\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"116.200","rise":"46.28%","time":"08\/04","volumn":"5051.61\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"116.000","rise":"46.03%","time":"08\/05","volumn":"5237.11\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"116.700","rise":"46.91%","time":"08\/06","volumn":"7371.50\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"119.200","rise":"50.05%","time":"08\/07","volumn":"6684.51\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"116.300","rise":"46.40%","time":"08\/08","volumn":"6037.32\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"118.500","rise":"49.17%","time":"08\/11","volumn":"4306.51\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"116.600","rise":"46.78%","time":"08\/12","volumn":"5567.61\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"123.700","rise":"55.72%","time":"08\/13","volumn":"1.51\u4ebf"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"121.800","rise":"53.33%","time":"08\/14","volumn":"8391.68\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"118.100","rise":"48.67%","time":"08\/15","volumn":"1.11\u4ebf"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"118.600","rise":"49.30%","time":"08\/18","volumn":"7609.34\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"118.300","rise":"48.92%","time":"08\/19","volumn":"5573.29\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"117.500","rise":"47.91%","time":"08\/20","volumn":"6283.00\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"115.700","rise":"45.65%","time":"08\/21","volumn":"6671.61\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"118.000","rise":"48.54%","time":"08\/22","volumn":"7360.49\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"124.500","rise":"56.73%","time":"08\/25","volumn":"1.63\u4ebf"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"121.300","rise":"52.70%","time":"08\/26","volumn":"9025.36\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"121.500","rise":"52.95%","time":"08\/27","volumn":"1.14\u4ebf"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"115.800","rise":"45.77%","time":"08\/28","volumn":"1.72\u4ebf"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"115.700","rise":"45.65%","time":"08\/29","volumn":"1.10\u4ebf"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"137.100","rise":"72.59%","time":"09\/01","volumn":"4.05\u4ebf"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"134.700","rise":"69.57%","time":"09\/02","volumn":"1.67\u4ebf"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"134.100","rise":"68.81%","time":"09\/03","volumn":"1.05\u4ebf"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"129.800","rise":"63.40%","time":"09\/04","volumn":"1.49\u4ebf"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"131.800","rise":"65.92%","time":"09\/05","volumn":"1.27\u4ebf"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"137.300","rise":"72.84%","time":"09\/08","volumn":"1.47\u4ebf"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"141.900","rise":"78.63%","time":"09\/09","volumn":"1.81\u4ebf"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"142.800","rise":"79.76%","time":"09\/10","volumn":"1.82\u4ebf"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"143.300","rise":"80.39%","time":"09\/11","volumn":"1.74\u4ebf"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"151.100","rise":"90.21%","time":"09\/12","volumn":"1.71\u4ebf"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"154.600","rise":"94.62%","time":"09\/15","volumn":"1.46\u4ebf"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"153.500","rise":"93.23%","time":"09\/16","volumn":"1.11\u4ebf"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"161.600","rise":"103.43%","time":"09\/17","volumn":"1.57\u4ebf"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"158.400","rise":"99.40%","time":"09\/18","volumn":"2.10\u4ebf"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"159.100","rise":"100.28%","time":"09\/19","volumn":"1.39\u4ebf"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"159.200","rise":"100.41%","time":"09\/22","volumn":"1.03\u4ebf"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"159.400","rise":"100.66%","time":"09\/23","volumn":"1.19\u4ebf"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"174.000","rise":"119.04%","time":"09\/24","volumn":"2.61\u4ebf"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"172.000","rise":"116.52%","time":"09\/25","volumn":"1.72\u4ebf"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"166.500","rise":"109.60%","time":"09\/26","volumn":"1.53\u4ebf"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"173.400","rise":"118.28%","time":"09\/29","volumn":"1.34\u4ebf"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"177.000","rise":"122.81%","time":"09\/30","volumn":"1.35\u4ebf"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"183.100","rise":"130.49%","time":"10\/02","volumn":"9603.70\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"185.100","rise":"133.01%","time":"10\/03","volumn":"5678.10\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"180.500","rise":"127.22%","time":"10\/06","volumn":"4921.20\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"177.600","rise":"123.57%","time":"10\/08","volumn":"7525.22\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"173.300","rise":"118.16%","time":"10\/09","volumn":"1.58\u4ebf"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"165.400","rise":"108.21%","time":"10\/10","volumn":"1.87\u4ebf"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"162.600","rise":"104.69%","time":"10\/13","volumn":"2.83\u4ebf"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"155.600","rise":"95.88%","time":"10\/14","volumn":"2.02\u4ebf"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"161.600","rise":"103.43%","time":"10\/15","volumn":"1.11\u4ebf"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"161.200","rise":"102.93%","time":"10\/16","volumn":"7319.02\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"154.400","rise":"94.37%","time":"10\/17","volumn":"1.34\u4ebf"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"161.900","rise":"103.81%","time":"10\/20","volumn":"9804.21\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"165.100","rise":"107.83%","time":"10\/21","volumn":"1.11\u4ebf"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"161.900","rise":"103.81%","time":"10\/22","volumn":"6764.07\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"164.600","rise":"107.21%","time":"10\/23","volumn":"8644.79\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"168.300","rise":"111.86%","time":"10\/24","volumn":"8406.43\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"173.600","rise":"118.53%","time":"10\/27","volumn":"9679.59\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"171.000","rise":"115.26%","time":"10\/28","volumn":"7849.27\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"172.100","rise":"116.65%","time":"10\/30","volumn":"1.12\u4ebf"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"165.100","rise":"107.83%","time":"10\/31","volumn":"9745.71\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"163.200","rise":"105.44%","time":"11\/03","volumn":"7477.33\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"159.000","rise":"100.16%","time":"11\/04","volumn":"8952.98\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"158.500","rise":"99.53%","time":"11\/05","volumn":"9407.14\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"165.000","rise":"107.71%","time":"11\/06","volumn":"8352.84\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"160.100","rise":"101.54%","time":"11\/07","volumn":"6670.99\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"163.400","rise":"105.69%","time":"11\/10","volumn":"5759.66\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"160.400","rise":"101.92%","time":"11\/11","volumn":"7305.49\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"156.800","rise":"97.39%","time":"11\/12","volumn":"9674.16\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"162.000","rise":"103.93%","time":"11\/13","volumn":"1.55\u4ebf"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"154.900","rise":"94.99%","time":"11\/14","volumn":"1.01\u4ebf"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"154.900","rise":"94.99%","time":"11\/17","volumn":"1.14\u4ebf"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"154.600","rise":"94.62%","time":"11\/18","volumn":"1.03\u4ebf"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"156.400","rise":"96.88%","time":"11\/19","volumn":"7114.10\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"154.800","rise":"94.87%","time":"11\/20","volumn":"6548.68\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"147.600","rise":"85.81%","time":"11\/21","volumn":"1.41\u4ebf"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"154.500","rise":"94.49%","time":"11\/24","volumn":"2.00\u4ebf"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"157.800","rise":"98.65%","time":"11\/25","volumn":"1.47\u4ebf"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"154.800","rise":"94.87%","time":"11\/26","volumn":"1.11\u4ebf"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"150.600","rise":"89.58%","time":"11\/27","volumn":"1.03\u4ebf"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"151.500","rise":"90.71%","time":"11\/28","volumn":"6657.22\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"154.900","rise":"94.99%","time":"12\/01","volumn":"9325.92\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"157.000","rise":"97.64%","time":"12\/02","volumn":"7413.40\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"153.600","rise":"93.36%","time":"12\/03","volumn":"5407.68\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"154.400","rise":"94.37%","time":"12\/04","volumn":"5711.02\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"155.000","rise":"95.12%","time":"12\/05","volumn":"7881.51\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"153.400","rise":"93.11%","time":"12\/08","volumn":"7522.68\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"150.900","rise":"89.96%","time":"12\/09","volumn":"6978.92\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"153.200","rise":"92.85%","time":"12\/10","volumn":"6136.99\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"150.600","rise":"89.58%","time":"12\/11","volumn":"5943.40\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"154.100","rise":"93.99%","time":"12\/12","volumn":"8853.30\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"148.600","rise":"87.06%","time":"12\/15","volumn":"9429.89\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"144.200","rise":"81.52%","time":"12\/16","volumn":"1.18\u4ebf"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"146.000","rise":"83.79%","time":"12\/17","volumn":"6048.62\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"144.100","rise":"81.40%","time":"12\/18","volumn":"4701.40\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"145.300","rise":"82.91%","time":"12\/19","volumn":"7039.26\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"146.400","rise":"84.29%","time":"12\/22","volumn":"5887.74\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"147.200","rise":"85.30%","time":"12\/23","volumn":"4760.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"146.000","rise":"83.79%","time":"12\/24","volumn":"2896.77\u4e07"}],"points":"240"}}

{"amount":"4.92\u4ebf","changeAmount":"-1.17","close":"151.23","currentPrice":"150.06","currenttime":"2025-12-25 04:58:22","e":{"@attributes":{"datetime":"2025-12-25 04:58:22","e1":"150.06","e2":"-1.17","e3":"(-0.77%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/20","12\/22","12\/23","12\/24","12\/25"]},"cy":{"o":["151.76","150.65","149.54","148.43","147.32"]},"cyrate":{"o":["2.13%","1.38%","0.63%","-0.11%","-0.86%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"148.60","rise":"0","time":"23:35","volumn":"262.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"148.83","rise":"0.15%","time":"23:40","volumn":"731.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"148.78","rise":"0.12%","time":"23:45","volumn":"499.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"148.83","rise":"0.15%","time":"23:50","volumn":"815.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"148.69","rise":"0.06%","time":"23:55","volumn":"751.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.51","rise":"-0.06%","time":"00:00","volumn":"387.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.35","rise":"-0.17%","time":"00:05","volumn":"468.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.00","rise":"-0.40%","time":"00:10","volumn":"478.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.92","rise":"-0.46%","time":"00:15","volumn":"749.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.72","rise":"-0.59%","time":"00:20","volumn":"617.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.67","rise":"-0.62%","time":"00:25","volumn":"399.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.88","rise":"-0.48%","time":"00:30","volumn":"382.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.00","rise":"-0.40%","time":"00:35","volumn":"355.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.16","rise":"-0.29%","time":"00:40","volumn":"546.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.26","rise":"-0.23%","time":"00:45","volumn":"345.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.18","rise":"-0.28%","time":"00:50","volumn":"443.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.09","rise":"-0.34%","time":"00:55","volumn":"284.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.09","rise":"-0.34%","time":"01:00","volumn":"347.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.01","rise":"-0.40%","time":"01:05","volumn":"312.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.18","rise":"-0.28%","time":"01:10","volumn":"283.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.34","rise":"-0.17%","time":"01:15","volumn":"466.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.36","rise":"-0.16%","time":"01:20","volumn":"335.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.42","rise":"-0.12%","time":"01:25","volumn":"212.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.33","rise":"-0.18%","time":"01:30","volumn":"305.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.37","rise":"-0.15%","time":"01:35","volumn":"368.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.38","rise":"-0.14%","time":"01:40","volumn":"447.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.32","rise":"-0.19%","time":"01:45","volumn":"292.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.21","rise":"-0.27%","time":"01:50","volumn":"306.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.25","rise":"-0.24%","time":"01:55","volumn":"233.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.25","rise":"-0.24%","time":"02:00","volumn":"358.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.06","rise":"-0.37%","time":"02:05","volumn":"318.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.21","rise":"-0.26%","time":"02:10","volumn":"329.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.11","rise":"-0.33%","time":"02:15","volumn":"143.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.04","rise":"-0.38%","time":"02:20","volumn":"161.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.03","rise":"-0.39%","time":"02:25","volumn":"203.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.10","rise":"-0.34%","time":"02:30","volumn":"281.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.88","rise":"-0.48%","time":"02:35","volumn":"263.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.00","rise":"-0.40%","time":"02:40","volumn":"271.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.90","rise":"-0.47%","time":"02:45","volumn":"198.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.94","rise":"-0.45%","time":"02:50","volumn":"201.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.79","rise":"-0.55%","time":"02:55","volumn":"267.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.60","rise":"-0.67%","time":"03:00","volumn":"540.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.75","rise":"-0.57%","time":"03:05","volumn":"416.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.71","rise":"-0.60%","time":"03:10","volumn":"311.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.86","rise":"-0.50%","time":"03:15","volumn":"485.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.93","rise":"-0.45%","time":"03:20","volumn":"382.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.88","rise":"-0.49%","time":"03:25","volumn":"837.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.86","rise":"-0.50%","time":"03:30","volumn":"526.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.92","rise":"-0.46%","time":"03:35","volumn":"439.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.84","rise":"-0.51%","time":"03:40","volumn":"551.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.92","rise":"-0.46%","time":"03:45","volumn":"808.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.79","rise":"-0.54%","time":"03:50","volumn":"1140.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.56","rise":"-0.70%","time":"03:55","volumn":"1112.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"147.32","rise":"-0.86%","time":"04:00","volumn":"9372.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"149.66","rise":"0.71%","time":"21:35","volumn":"4970.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"149.81","rise":"0.81%","time":"21:40","volumn":"1844.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.85","rise":"1.51%","time":"21:45","volumn":"4141.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.53","rise":"1.30%","time":"21:50","volumn":"1764.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.55","rise":"1.31%","time":"21:55","volumn":"1986.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.79","rise":"1.48%","time":"22:00","volumn":"1094.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.46","rise":"1.25%","time":"22:05","volumn":"1123.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.56","rise":"1.32%","time":"22:10","volumn":"591.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.41","rise":"1.22%","time":"22:15","volumn":"734.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.34","rise":"1.17%","time":"22:20","volumn":"1261.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.15","rise":"1.04%","time":"22:25","volumn":"972.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.16","rise":"1.05%","time":"22:30","volumn":"1001.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.09","rise":"1.00%","time":"22:35","volumn":"544.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.38","rise":"1.20%","time":"22:40","volumn":"559.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.20","rise":"1.08%","time":"22:45","volumn":"389.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.19","rise":"1.07%","time":"22:50","volumn":"462.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.23","rise":"1.10%","time":"22:55","volumn":"491.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.32","rise":"1.16%","time":"23:00","volumn":"322.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.54","rise":"1.31%","time":"23:05","volumn":"616.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.45","rise":"1.24%","time":"23:10","volumn":"896.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.45","rise":"1.24%","time":"23:15","volumn":"825.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.39","rise":"1.20%","time":"23:20","volumn":"1027.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.35","rise":"1.18%","time":"23:25","volumn":"730.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.47","rise":"1.26%","time":"23:30","volumn":"476.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.53","rise":"1.30%","time":"23:35","volumn":"427.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.66","rise":"1.39%","time":"23:40","volumn":"570.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.62","rise":"1.36%","time":"23:45","volumn":"451.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.51","rise":"1.29%","time":"23:50","volumn":"446.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"150.44","rise":"1.24%","time":"23:55","volumn":"335.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.57","rise":"1.32%","time":"00:00","volumn":"244.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.93","rise":"1.57%","time":"00:05","volumn":"833.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.87","rise":"1.53%","time":"00:10","volumn":"1092.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.92","rise":"1.56%","time":"00:15","volumn":"511.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.05","rise":"1.65%","time":"00:20","volumn":"576.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.30","rise":"1.82%","time":"00:25","volumn":"694.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.13","rise":"1.70%","time":"00:30","volumn":"1185.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.99","rise":"1.61%","time":"00:35","volumn":"637.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.94","rise":"1.58%","time":"00:40","volumn":"473.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.01","rise":"1.63%","time":"00:45","volumn":"408.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.03","rise":"1.64%","time":"00:50","volumn":"383.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.98","rise":"1.60%","time":"00:55","volumn":"186.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.97","rise":"1.60%","time":"01:00","volumn":"326.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.99","rise":"1.60%","time":"01:05","volumn":"715.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.06","rise":"1.66%","time":"01:10","volumn":"405.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.10","rise":"1.68%","time":"01:15","volumn":"331.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.11","rise":"1.69%","time":"01:20","volumn":"470.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.17","rise":"1.73%","time":"01:25","volumn":"235.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.18","rise":"1.74%","time":"01:30","volumn":"208.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.11","rise":"1.69%","time":"01:35","volumn":"269.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.05","rise":"1.65%","time":"01:40","volumn":"283.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.91","rise":"1.55%","time":"01:45","volumn":"563.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.92","rise":"1.56%","time":"01:50","volumn":"325.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.12","rise":"1.70%","time":"01:55","volumn":"394.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.11","rise":"1.69%","time":"02:00","volumn":"361.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.12","rise":"1.70%","time":"02:05","volumn":"420.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.06","rise":"1.66%","time":"02:10","volumn":"380.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.08","rise":"1.67%","time":"02:15","volumn":"400.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.12","rise":"1.70%","time":"02:20","volumn":"197.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.06","rise":"1.66%","time":"02:25","volumn":"248.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.97","rise":"1.60%","time":"02:30","volumn":"264.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.99","rise":"1.60%","time":"02:35","volumn":"411.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.03","rise":"1.64%","time":"02:40","volumn":"314.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.12","rise":"1.70%","time":"02:45","volumn":"349.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.22","rise":"1.76%","time":"02:50","volumn":"643.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.13","rise":"1.70%","time":"02:55","volumn":"226.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"151.11","rise":"1.69%","time":"03:00","volumn":"213.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.95","rise":"1.58%","time":"03:05","volumn":"304.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.93","rise":"1.57%","time":"03:10","volumn":"371.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.80","rise":"1.48%","time":"03:15","volumn":"356.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.92","rise":"1.56%","time":"03:20","volumn":"275.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.96","rise":"1.59%","time":"03:25","volumn":"348.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.82","rise":"1.49%","time":"03:30","volumn":"627.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.37","rise":"1.19%","time":"03:35","volumn":"2752.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.47","rise":"1.26%","time":"03:40","volumn":"1020.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.19","rise":"1.07%","time":"03:45","volumn":"1261.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"150.54","rise":"1.31%","time":"03:50","volumn":"3520.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"149.73","rise":"0.76%","time":"03:55","volumn":"4041.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"149.79","rise":"0.80%","time":"04:00","volumn":"2.27\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.24","rise":"0.43%","time":"21:35","volumn":"3248.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.81","rise":"0.81%","time":"21:40","volumn":"1902.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.11","rise":"1.02%","time":"21:45","volumn":"1307.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.60","rise":"0.67%","time":"21:50","volumn":"952.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.21","rise":"1.08%","time":"21:55","volumn":"797.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.24","rise":"1.10%","time":"22:00","volumn":"909.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.36","rise":"1.18%","time":"22:05","volumn":"672.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.17","rise":"1.06%","time":"22:10","volumn":"987.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.47","rise":"0.59%","time":"22:15","volumn":"1411.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.92","rise":"0.89%","time":"22:20","volumn":"946.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.04","rise":"0.97%","time":"22:25","volumn":"555.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.09","rise":"1.00%","time":"22:30","volumn":"503.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.99","rise":"0.94%","time":"22:35","volumn":"820.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.09","rise":"1.00%","time":"22:40","volumn":"411.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.56","rise":"1.32%","time":"22:45","volumn":"2005.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.24","rise":"1.10%","time":"22:50","volumn":"1849.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.03","rise":"0.96%","time":"22:55","volumn":"392.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.04","rise":"0.97%","time":"23:00","volumn":"1241.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.15","rise":"1.04%","time":"23:05","volumn":"404.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.37","rise":"1.19%","time":"23:10","volumn":"613.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.28","rise":"1.13%","time":"23:15","volumn":"462.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.30","rise":"1.14%","time":"23:20","volumn":"350.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.26","rise":"1.12%","time":"23:25","volumn":"367.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.27","rise":"1.12%","time":"23:30","volumn":"339.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.07","rise":"0.99%","time":"23:35","volumn":"888.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.19","rise":"1.07%","time":"23:40","volumn":"530.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.27","rise":"1.12%","time":"23:45","volumn":"2330.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.33","rise":"1.16%","time":"23:50","volumn":"403.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.44","rise":"1.24%","time":"23:55","volumn":"241.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.38","rise":"1.19%","time":"00:00","volumn":"243.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.55","rise":"1.31%","time":"00:05","volumn":"483.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.46","rise":"1.25%","time":"00:10","volumn":"422.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.50","rise":"1.28%","time":"00:15","volumn":"451.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.48","rise":"1.27%","time":"00:20","volumn":"530.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.45","rise":"1.24%","time":"00:25","volumn":"323.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.90","rise":"1.55%","time":"00:30","volumn":"2031.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.31","rise":"1.82%","time":"00:35","volumn":"1892.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.23","rise":"1.77%","time":"00:40","volumn":"679.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.04","rise":"1.64%","time":"00:45","volumn":"464.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.30","rise":"1.82%","time":"00:50","volumn":"741.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.62","rise":"2.03%","time":"00:55","volumn":"988.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.76","rise":"2.13%","time":"01:00","volumn":"844.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.62","rise":"2.03%","time":"01:05","volumn":"490.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.50","rise":"1.95%","time":"01:10","volumn":"380.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.63","rise":"2.04%","time":"01:15","volumn":"345.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.43","rise":"1.90%","time":"01:20","volumn":"496.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.38","rise":"1.87%","time":"01:25","volumn":"254.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.31","rise":"1.82%","time":"01:30","volumn":"245.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.50","rise":"1.95%","time":"01:35","volumn":"205.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.58","rise":"2.01%","time":"01:40","volumn":"218.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.48","rise":"1.94%","time":"01:45","volumn":"188.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.33","rise":"1.84%","time":"01:50","volumn":"419.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.22","rise":"1.76%","time":"01:55","volumn":"283.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.06","rise":"1.66%","time":"02:00","volumn":"316.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.07","rise":"1.67%","time":"02:05","volumn":"374.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.08","rise":"1.67%","time":"02:10","volumn":"412.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.03","rise":"1.64%","time":"02:15","volumn":"289.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.07","rise":"1.66%","time":"02:20","volumn":"113.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.04","rise":"1.65%","time":"02:25","volumn":"213.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.09","rise":"1.68%","time":"02:30","volumn":"229.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.04","rise":"1.64%","time":"02:35","volumn":"233.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.96","rise":"1.58%","time":"02:40","volumn":"252.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.97","rise":"1.60%","time":"02:45","volumn":"128.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.95","rise":"1.58%","time":"02:50","volumn":"460.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.95","rise":"1.58%","time":"02:55","volumn":"144.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.92","rise":"1.56%","time":"03:00","volumn":"277.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.99","rise":"1.61%","time":"03:05","volumn":"298.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.96","rise":"1.58%","time":"03:10","volumn":"203.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.00","rise":"1.62%","time":"03:15","volumn":"315.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.80","rise":"1.48%","time":"03:20","volumn":"426.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.90","rise":"1.55%","time":"03:25","volumn":"817.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.84","rise":"1.51%","time":"03:30","volumn":"256.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.97","rise":"1.59%","time":"03:35","volumn":"315.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.99","rise":"1.61%","time":"03:40","volumn":"781.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.94","rise":"1.57%","time":"03:45","volumn":"584.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.88","rise":"1.53%","time":"03:50","volumn":"3193.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.99","rise":"1.61%","time":"03:55","volumn":"1348.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.96","rise":"1.59%","time":"04:00","volumn":"8645.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.80","rise":"0.81%","time":"21:35","volumn":"2065.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.85","rise":"0.84%","time":"21:40","volumn":"1376.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.74","rise":"0.76%","time":"21:45","volumn":"1240.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.01","rise":"0.95%","time":"21:50","volumn":"922.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.63","rise":"0.70%","time":"21:55","volumn":"941.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.56","rise":"0.64%","time":"22:00","volumn":"850.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.34","rise":"0.50%","time":"22:05","volumn":"1627.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.59","rise":"0.67%","time":"22:10","volumn":"659.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.64","rise":"0.70%","time":"22:15","volumn":"383.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.76","rise":"0.78%","time":"22:20","volumn":"439.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.77","rise":"0.79%","time":"22:25","volumn":"329.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.69","rise":"0.73%","time":"22:30","volumn":"396.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.82","rise":"0.82%","time":"22:35","volumn":"282.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.91","rise":"0.88%","time":"22:40","volumn":"357.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.90","rise":"0.87%","time":"22:45","volumn":"280.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.82","rise":"0.82%","time":"22:50","volumn":"497.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.82","rise":"0.82%","time":"22:55","volumn":"265.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.90","rise":"0.87%","time":"23:00","volumn":"303.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.85","rise":"0.84%","time":"23:05","volumn":"153.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.90","rise":"0.87%","time":"23:10","volumn":"751.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.98","rise":"0.93%","time":"23:15","volumn":"237.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.95","rise":"0.91%","time":"23:20","volumn":"242.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.11","rise":"1.01%","time":"23:25","volumn":"340.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.90","rise":"0.87%","time":"23:30","volumn":"479.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"149.98","rise":"0.93%","time":"23:35","volumn":"501.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.07","rise":"0.99%","time":"23:40","volumn":"452.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.11","rise":"1.02%","time":"23:45","volumn":"233.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.10","rise":"1.01%","time":"23:50","volumn":"302.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"150.34","rise":"1.17%","time":"23:55","volumn":"431.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.57","rise":"1.33%","time":"00:00","volumn":"749.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.57","rise":"1.33%","time":"00:05","volumn":"400.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.63","rise":"1.37%","time":"00:10","volumn":"359.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.46","rise":"1.25%","time":"00:15","volumn":"726.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.38","rise":"1.20%","time":"00:20","volumn":"394.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.50","rise":"1.28%","time":"00:25","volumn":"397.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.66","rise":"1.39%","time":"00:30","volumn":"375.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.62","rise":"1.36%","time":"00:35","volumn":"251.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.79","rise":"1.47%","time":"00:40","volumn":"513.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.62","rise":"1.36%","time":"00:45","volumn":"296.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.44","rise":"1.24%","time":"00:50","volumn":"253.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"1.13%","time":"00:55","volumn":"318.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"1.12%","time":"01:00","volumn":"319.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.23","rise":"1.10%","time":"01:05","volumn":"195.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.35","rise":"1.18%","time":"01:10","volumn":"238.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.46","rise":"1.25%","time":"01:15","volumn":"419.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.71","rise":"1.42%","time":"01:20","volumn":"412.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.80","rise":"1.48%","time":"01:25","volumn":"303.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.81","rise":"1.49%","time":"01:30","volumn":"272.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.82","rise":"1.50%","time":"01:35","volumn":"271.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.82","rise":"1.50%","time":"01:40","volumn":"204.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.83","rise":"1.50%","time":"01:45","volumn":"181.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.81","rise":"1.48%","time":"01:50","volumn":"223.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.68","rise":"1.40%","time":"01:55","volumn":"208.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.78","rise":"1.46%","time":"02:00","volumn":"324.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.77","rise":"1.46%","time":"02:05","volumn":"162.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.83","rise":"1.50%","time":"02:10","volumn":"230.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.90","rise":"1.55%","time":"02:15","volumn":"436.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.87","rise":"1.53%","time":"02:20","volumn":"256.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.84","rise":"1.51%","time":"02:25","volumn":"244.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.79","rise":"1.47%","time":"02:30","volumn":"1314.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.84","rise":"1.50%","time":"02:35","volumn":"375.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.88","rise":"1.53%","time":"02:40","volumn":"181.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.91","rise":"1.55%","time":"02:45","volumn":"204.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.07","rise":"1.66%","time":"02:50","volumn":"1359.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.98","rise":"1.60%","time":"02:55","volumn":"225.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.96","rise":"1.59%","time":"03:00","volumn":"218.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.94","rise":"1.58%","time":"03:05","volumn":"341.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.03","rise":"1.63%","time":"03:10","volumn":"235.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.06","rise":"1.66%","time":"03:15","volumn":"415.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.28","rise":"1.80%","time":"03:20","volumn":"652.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.10","rise":"1.68%","time":"03:25","volumn":"700.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.06","rise":"1.65%","time":"03:30","volumn":"273.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.13","rise":"1.70%","time":"03:35","volumn":"541.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.20","rise":"1.75%","time":"03:40","volumn":"586.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.91","rise":"1.55%","time":"03:45","volumn":"1270.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.92","rise":"1.56%","time":"03:50","volumn":"908.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.94","rise":"1.57%","time":"03:55","volumn":"907.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"151.23","rise":"1.77%","time":"04:00","volumn":"1.36\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.65","rise":"1.38%","time":"21:35","volumn":"2058.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"1.15%","time":"21:40","volumn":"1073.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.58","rise":"1.33%","time":"21:45","volumn":"891.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.32","rise":"1.16%","time":"21:50","volumn":"480.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.43","rise":"1.23%","time":"21:55","volumn":"511.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"1.14%","time":"22:00","volumn":"422.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.27","rise":"1.12%","time":"22:05","volumn":"559.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.41","rise":"1.22%","time":"22:10","volumn":"457.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.47","rise":"1.26%","time":"22:15","volumn":"456.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.38","rise":"1.20%","time":"22:20","volumn":"449.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"1.07%","time":"22:25","volumn":"461.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.08","rise":"1.00%","time":"22:30","volumn":"495.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"1.04%","time":"22:35","volumn":"423.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.22","rise":"1.09%","time":"22:40","volumn":"509.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"1.12%","time":"22:45","volumn":"465.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"1.08%","time":"22:50","volumn":"470.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.47","rise":"1.26%","time":"22:55","volumn":"678.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.42","rise":"1.22%","time":"23:00","volumn":"483.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.34","rise":"1.17%","time":"23:05","volumn":"207.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"1.13%","time":"23:10","volumn":"343.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.33","rise":"1.16%","time":"23:15","volumn":"282.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"1.09%","time":"23:20","volumn":"328.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.16","rise":"1.05%","time":"23:25","volumn":"215.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.17","rise":"1.06%","time":"23:30","volumn":"233.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"1.08%","time":"23:35","volumn":"256.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"1.12%","time":"23:40","volumn":"286.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"1.11%","time":"23:45","volumn":"170.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"1.04%","time":"23:50","volumn":"252.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"1.13%","time":"23:55","volumn":"1531.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.32","rise":"1.16%","time":"00:00","volumn":"304.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.24","rise":"1.10%","time":"00:05","volumn":"227.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.27","rise":"1.12%","time":"00:10","volumn":"197.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.31","rise":"1.15%","time":"00:15","volumn":"348.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.22","rise":"1.09%","time":"00:20","volumn":"332.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.25","rise":"1.11%","time":"00:25","volumn":"243.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.33","rise":"1.16%","time":"00:30","volumn":"455.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.45","rise":"1.24%","time":"00:35","volumn":"418.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.44","rise":"1.24%","time":"00:40","volumn":"367.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.20","rise":"1.08%","time":"00:45","volumn":"548.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.14","rise":"1.04%","time":"00:50","volumn":"2699.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"149.99","rise":"0.93%","time":"00:55","volumn":"1595.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.06","rise":"0.98%","time":"01:00","volumn":"7696.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"487.01","ratio":"0.57%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"690.38","ratio":"0.35%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"623.93","ratio":"0.29%"}],"marketCapitalization":"3580.61\u4ebf","maxPrice":"150.79","minPrice":"149.92","monthlyTendency":{"cx":{"o":["2025\/11\/26","2025\/12\/24"]},"cy":{"o":["164.27","159.97","155.68","151.38","147.08"]},"cyrate":{"o":["4.23%","1.51%","-1.22%","-3.95%","-6.68%"]},"p":[{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"157.60","rise":"0","time":"11\/26","volumn":"21.41\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"157.34","rise":"-0.16%","time":"11\/28","volumn":"6.89\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"164.27","rise":"4.23%","time":"12\/01","volumn":"14.28\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"161.12","rise":"2.23%","time":"12\/02","volumn":"7.31\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"158.08","rise":"0.30%","time":"12\/03","volumn":"6.95\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"157.48","rise":"-0.08%","time":"12\/04","volumn":"6.30\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"158.32","rise":"0.46%","time":"12\/05","volumn":"6.26\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"158.18","rise":"0.37%","time":"12\/08","volumn":"5.21\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"155.95","rise":"-1.05%","time":"12\/09","volumn":"5.91\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"158.81","rise":"0.76%","time":"12\/10","volumn":"10.24\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"156.88","rise":"-0.46%","time":"12\/11","volumn":"7.27\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"155.66","rise":"-1.23%","time":"12\/12","volumn":"6.38\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"150.09","rise":"-4.77%","time":"12\/15","volumn":"11.20\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"149.45","rise":"-5.17%","time":"12\/16","volumn":"8.53\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"147.08","rise":"-6.68%","time":"12\/17","volumn":"7.51\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"147.32","rise":"-6.52%","time":"12\/18","volumn":"5.80\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"149.79","rise":"-4.96%","time":"12\/19","volumn":"8.81\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.96","rise":"-4.21%","time":"12\/22","volumn":"6.51\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.23","rise":"-4.04%","time":"12\/23","volumn":"5.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.06","rise":"-4.78%","time":"12\/24","volumn":"3.27\u4e07"}],"points":"20"},"open":"150.50","priceChangeRatio":"-0.77%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["150.72","150.53","150.33","150.14","149.95"]},"cyrate":{"o":["-0.34%","-0.46%","-0.59%","-0.72%","-0.85%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.30","rise":"-0.61%","time":"21:31","volumn":"2515.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.58","rise":"-0.43%","time":"21:32","volumn":"2954.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.60","rise":"-0.42%","time":"21:33","volumn":"3217.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.72","rise":"-0.34%","time":"21:34","volumn":"3801.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.65","rise":"-0.38%","time":"21:35","volumn":"3896.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.34","rise":"-0.59%","time":"21:36","volumn":"4065.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.17","rise":"-0.70%","time":"21:37","volumn":"4211.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.08","rise":"-0.76%","time":"21:38","volumn":"4549.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.09","rise":"-0.75%","time":"21:39","volumn":"4789.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"21:40","volumn":"4970.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.64%","time":"21:41","volumn":"5042.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.37","rise":"-0.57%","time":"21:42","volumn":"5209.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.53","rise":"-0.46%","time":"21:43","volumn":"5422.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.53","rise":"-0.46%","time":"21:44","volumn":"5665.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.58","rise":"-0.43%","time":"21:45","volumn":"5862.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.43","rise":"-0.53%","time":"21:46","volumn":"5946.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"21:47","volumn":"6108.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.36","rise":"-0.58%","time":"21:48","volumn":"6180.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.40","rise":"-0.55%","time":"21:49","volumn":"6272.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.32","rise":"-0.60%","time":"21:50","volumn":"6342.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"21:51","volumn":"6403.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"21:52","volumn":"6508.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.36","rise":"-0.58%","time":"21:53","volumn":"6597.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.35","rise":"-0.58%","time":"21:54","volumn":"6674.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.43","rise":"-0.53%","time":"21:55","volumn":"6853.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"21:56","volumn":"6945.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"-0.62%","time":"21:57","volumn":"7003.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.32","rise":"-0.60%","time":"21:58","volumn":"7157.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"-0.63%","time":"21:59","volumn":"7204.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"-0.62%","time":"22:00","volumn":"7276.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.36","rise":"-0.58%","time":"22:01","volumn":"7354.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.49","rise":"-0.49%","time":"22:02","volumn":"7571.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.42","rise":"-0.54%","time":"22:03","volumn":"7695.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"-0.62%","time":"22:04","volumn":"7757.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.27","rise":"-0.63%","time":"22:05","volumn":"7836.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"-0.62%","time":"22:06","volumn":"7876.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"22:07","volumn":"8102.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"-0.63%","time":"22:08","volumn":"8136.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.35","rise":"-0.58%","time":"22:09","volumn":"8203.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.41","rise":"-0.54%","time":"22:10","volumn":"8293.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.40","rise":"-0.55%","time":"22:11","volumn":"8343.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.37","rise":"-0.57%","time":"22:12","volumn":"8443.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.46","rise":"-0.51%","time":"22:13","volumn":"8538.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.44","rise":"-0.52%","time":"22:14","volumn":"8613.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.47","rise":"-0.50%","time":"22:15","volumn":"8749.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.37","rise":"-0.57%","time":"22:16","volumn":"8806.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.55","rise":"-0.45%","time":"22:17","volumn":"8978.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.47","rise":"-0.50%","time":"22:18","volumn":"9093.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.38","rise":"-0.56%","time":"22:19","volumn":"9152.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.38","rise":"-0.56%","time":"22:20","volumn":"9199.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.36","rise":"-0.57%","time":"22:21","volumn":"9325.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"22:22","volumn":"9457.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.22","rise":"-0.66%","time":"22:23","volumn":"9533.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"22:24","volumn":"9567.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.68%","time":"22:25","volumn":"9660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.15","rise":"-0.71%","time":"22:26","volumn":"9742.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.15","rise":"-0.71%","time":"22:27","volumn":"9796.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.09","rise":"-0.75%","time":"22:28","volumn":"1.00\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.07","rise":"-0.76%","time":"22:29","volumn":"1.01\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.08","rise":"-0.76%","time":"22:30","volumn":"1.02\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"-0.72%","time":"22:31","volumn":"1.02\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.08","rise":"-0.76%","time":"22:32","volumn":"1.03\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"-0.72%","time":"22:33","volumn":"1.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.16","rise":"-0.71%","time":"22:34","volumn":"1.05\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"-0.72%","time":"22:35","volumn":"1.06\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.18","rise":"-0.70%","time":"22:36","volumn":"1.06\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.15","rise":"-0.72%","time":"22:37","volumn":"1.07\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.13","rise":"-0.73%","time":"22:38","volumn":"1.09\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.18","rise":"-0.70%","time":"22:39","volumn":"1.10\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.22","rise":"-0.67%","time":"22:40","volumn":"1.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.24","rise":"-0.65%","time":"22:41","volumn":"1.12\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.27","rise":"-0.63%","time":"22:42","volumn":"1.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"22:43","volumn":"1.14\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"22:44","volumn":"1.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"22:45","volumn":"1.16\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.69%","time":"22:46","volumn":"1.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.12","rise":"-0.74%","time":"22:47","volumn":"1.18\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.68%","time":"22:48","volumn":"1.19\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.68%","time":"22:49","volumn":"1.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"-0.67%","time":"22:50","volumn":"1.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.24","rise":"-0.65%","time":"22:51","volumn":"1.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"-0.63%","time":"22:52","volumn":"1.22\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.40","rise":"-0.55%","time":"22:53","volumn":"1.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.40","rise":"-0.55%","time":"22:54","volumn":"1.25\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.47","rise":"-0.50%","time":"22:55","volumn":"1.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.54","rise":"-0.45%","time":"22:56","volumn":"1.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.52","rise":"-0.47%","time":"22:57","volumn":"1.29\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.54","rise":"-0.46%","time":"22:58","volumn":"1.30\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.54","rise":"-0.45%","time":"22:59","volumn":"1.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.42","rise":"-0.54%","time":"23:00","volumn":"1.32\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.45","rise":"-0.52%","time":"23:01","volumn":"1.32\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.42","rise":"-0.54%","time":"23:02","volumn":"1.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.42","rise":"-0.54%","time":"23:03","volumn":"1.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.35","rise":"-0.58%","time":"23:04","volumn":"1.34\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.34","rise":"-0.59%","time":"23:05","volumn":"1.34\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.32","rise":"-0.60%","time":"23:06","volumn":"1.35\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"-0.62%","time":"23:07","volumn":"1.36\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.23","rise":"-0.66%","time":"23:08","volumn":"1.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.24","rise":"-0.66%","time":"23:09","volumn":"1.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"-0.63%","time":"23:10","volumn":"1.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.23","rise":"-0.66%","time":"23:11","volumn":"1.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"23:12","volumn":"1.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"23:13","volumn":"1.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.33","rise":"-0.59%","time":"23:14","volumn":"1.40\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.33","rise":"-0.60%","time":"23:15","volumn":"1.40\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"23:16","volumn":"1.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.16","rise":"-0.71%","time":"23:17","volumn":"1.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.17","rise":"-0.70%","time":"23:18","volumn":"1.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"-0.72%","time":"23:19","volumn":"1.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"-0.67%","time":"23:20","volumn":"1.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.22","rise":"-0.67%","time":"23:21","volumn":"1.44\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.69%","time":"23:22","volumn":"1.44\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.18","rise":"-0.69%","time":"23:23","volumn":"1.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.15","rise":"-0.71%","time":"23:24","volumn":"1.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.16","rise":"-0.71%","time":"23:25","volumn":"1.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.18","rise":"-0.69%","time":"23:26","volumn":"1.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.18","rise":"-0.69%","time":"23:27","volumn":"1.47\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"-0.72%","time":"23:28","volumn":"1.47\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.16","rise":"-0.70%","time":"23:29","volumn":"1.48\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.17","rise":"-0.70%","time":"23:30","volumn":"1.48\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"23:31","volumn":"1.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"-0.68%","time":"23:32","volumn":"1.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.69%","time":"23:33","volumn":"1.49\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.69%","time":"23:34","volumn":"1.50\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.21","rise":"-0.67%","time":"23:35","volumn":"1.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"23:36","volumn":"1.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"23:37","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"23:38","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.64%","time":"23:39","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"23:40","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"23:41","volumn":"1.54\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"23:42","volumn":"1.54\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.29","rise":"-0.62%","time":"23:43","volumn":"1.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.26","rise":"-0.64%","time":"23:44","volumn":"1.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.25","rise":"-0.65%","time":"23:45","volumn":"1.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.24","rise":"-0.65%","time":"23:46","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.23","rise":"-0.66%","time":"23:47","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.22","rise":"-0.66%","time":"23:48","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.20","rise":"-0.68%","time":"23:49","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.14","rise":"-0.72%","time":"23:50","volumn":"1.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.18","rise":"-0.69%","time":"23:51","volumn":"1.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.15","rise":"-0.71%","time":"23:52","volumn":"1.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.13","rise":"-0.72%","time":"23:53","volumn":"1.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.19","rise":"-0.69%","time":"23:54","volumn":"1.67\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.28","rise":"-0.63%","time":"23:55","volumn":"1.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"23:56","volumn":"1.74\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.31","rise":"-0.61%","time":"23:57","volumn":"1.74\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.34","rise":"-0.59%","time":"23:58","volumn":"1.75\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.37","rise":"-0.57%","time":"23:59","volumn":"1.75\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.32","rise":"-0.60%","time":"00:00","volumn":"1.76\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.34","rise":"-0.59%","time":"00:01","volumn":"1.77\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.31","rise":"-0.61%","time":"00:02","volumn":"1.77\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.20","rise":"-0.68%","time":"00:03","volumn":"1.77\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.27","rise":"-0.63%","time":"00:04","volumn":"1.78\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.24","rise":"-0.65%","time":"00:05","volumn":"1.78\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.32","rise":"-0.60%","time":"00:06","volumn":"1.79\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.29","rise":"-0.62%","time":"00:07","volumn":"1.79\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.25","rise":"-0.65%","time":"00:08","volumn":"1.80\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.26","rise":"-0.64%","time":"00:09","volumn":"1.80\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.27","rise":"-0.63%","time":"00:10","volumn":"1.80\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.25","rise":"-0.65%","time":"00:11","volumn":"1.81\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.26","rise":"-0.64%","time":"00:12","volumn":"1.81\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.27","rise":"-0.63%","time":"00:13","volumn":"1.81\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.31","rise":"-0.61%","time":"00:14","volumn":"1.82\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.31","rise":"-0.61%","time":"00:15","volumn":"1.84\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.33","rise":"-0.60%","time":"00:16","volumn":"1.84\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.31","rise":"-0.61%","time":"00:17","volumn":"1.85\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.29","rise":"-0.62%","time":"00:18","volumn":"1.85\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.28","rise":"-0.63%","time":"00:19","volumn":"1.85\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.22","rise":"-0.66%","time":"00:20","volumn":"1.87\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.26","rise":"-0.64%","time":"00:21","volumn":"1.88\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.33","rise":"-0.60%","time":"00:22","volumn":"1.88\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.24","rise":"-0.66%","time":"00:23","volumn":"1.89\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.25","rise":"-0.65%","time":"00:24","volumn":"1.89\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.25","rise":"-0.65%","time":"00:25","volumn":"1.89\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.28","rise":"-0.63%","time":"00:26","volumn":"1.90\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.26","rise":"-0.64%","time":"00:27","volumn":"1.90\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.40","rise":"-0.55%","time":"00:28","volumn":"1.92\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.34","rise":"-0.59%","time":"00:29","volumn":"1.93\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.33","rise":"-0.60%","time":"00:30","volumn":"1.94\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.44","rise":"-0.53%","time":"00:31","volumn":"1.95\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.41","rise":"-0.55%","time":"00:32","volumn":"1.96\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.46","rise":"-0.51%","time":"00:33","volumn":"1.97\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.47","rise":"-0.50%","time":"00:34","volumn":"1.98\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.45","rise":"-0.52%","time":"00:35","volumn":"1.98\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.51","rise":"-0.48%","time":"00:36","volumn":"1.99\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.49","rise":"-0.49%","time":"00:37","volumn":"2.00\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.48","rise":"-0.50%","time":"00:38","volumn":"2.01\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.47","rise":"-0.50%","time":"00:39","volumn":"2.01\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.44","rise":"-0.52%","time":"00:40","volumn":"2.02\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.39","rise":"-0.56%","time":"00:41","volumn":"2.03\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.40","rise":"-0.55%","time":"00:42","volumn":"2.03\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.37","rise":"-0.57%","time":"00:43","volumn":"2.05\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.32","rise":"-0.60%","time":"00:44","volumn":"2.06\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.20","rise":"-0.68%","time":"00:45","volumn":"2.07\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.25","rise":"-0.65%","time":"00:46","volumn":"2.09\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.08","rise":"-0.76%","time":"00:47","volumn":"2.12\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.11","rise":"-0.74%","time":"00:48","volumn":"2.15\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.16","rise":"-0.71%","time":"00:49","volumn":"2.33\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.14","rise":"-0.72%","time":"00:50","volumn":"2.34\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.07","rise":"-0.77%","time":"00:51","volumn":"2.37\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.04","rise":"-0.79%","time":"00:52","volumn":"2.39\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"149.95","rise":"-0.85%","time":"00:53","volumn":"2.45\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"149.98","rise":"-0.83%","time":"00:54","volumn":"2.48\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"149.99","rise":"-0.82%","time":"00:55","volumn":"2.50\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.06","rise":"-0.77%","time":"00:56","volumn":"2.53\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.06","rise":"-0.77%","time":"00:57","volumn":"2.54\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.17","rise":"-0.70%","time":"00:58","volumn":"2.57\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.08","rise":"-0.76%","time":"00:59","volumn":"2.62\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"150.06","rise":"-0.77%","time":"01:00","volumn":"3.27\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"327.30\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/13","2025\/12\/24"]},"cy":{"o":["189.34","161.64","133.94","106.24","78.54"]},"cyrate":{"o":["141.07%","106.17%","71.26%","36.36%","1.45%"]},"p":[{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"78.54","rise":"0","time":"01\/13","volumn":"10.70\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"79.68","rise":"1.45%","time":"01\/14","volumn":"8.76\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"80.44","rise":"2.42%","time":"01\/15","volumn":"11.62\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"80.43","rise":"2.41%","time":"01\/16","volumn":"7.55\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"83.12","rise":"5.83%","time":"01\/17","volumn":"21.09\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"83.38","rise":"6.16%","time":"01\/21","volumn":"17.02\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"84.40","rise":"7.46%","time":"01\/22","volumn":"10.33\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"84.10","rise":"7.08%","time":"01\/23","volumn":"9.21\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"87.14","rise":"10.95%","time":"01\/24","volumn":"18.76\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"87.99","rise":"12.03%","time":"01\/27","volumn":"25.95\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"94.03","rise":"19.72%","time":"01\/28","volumn":"31.02\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"94.72","rise":"20.60%","time":"01\/29","volumn":"74.96\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"100.74","rise":"28.27%","time":"01\/30","volumn":"45.87\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"96.84","rise":"23.30%","time":"01\/31","volumn":"36.41\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"96.61","rise":"23.01%","time":"02\/03","volumn":"29.22\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"100.35","rise":"27.77%","time":"02\/04","volumn":"29.81\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"97.28","rise":"23.86%","time":"02\/05","volumn":"16.98\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"98.38","rise":"25.26%","time":"02\/06","volumn":"12.72\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"101.51","rise":"29.25%","time":"02\/07","volumn":"39.49\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"109.32","rise":"39.19%","time":"02\/10","volumn":"42.25\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"110.78","rise":"41.05%","time":"02\/11","volumn":"54.88\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"116.33","rise":"48.12%","time":"02\/12","volumn":"43.90\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"117.54","rise":"49.66%","time":"02\/13","volumn":"34.31\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"122.73","rise":"56.26%","time":"02\/14","volumn":"52.61\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"124.90","rise":"59.03%","time":"02\/18","volumn":"42.03\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"123.79","rise":"57.61%","time":"02\/19","volumn":"34.96\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"133.97","rise":"70.58%","time":"02\/20","volumn":"118.64\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"141.75","rise":"80.48%","time":"02\/21","volumn":"73.69\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"127.04","rise":"61.75%","time":"02\/24","volumn":"73.88\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"132.01","rise":"68.08%","time":"02\/25","volumn":"38.66\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"137.08","rise":"74.54%","time":"02\/26","volumn":"40.54\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"134.55","rise":"71.31%","time":"02\/27","volumn":"23.73\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"130.51","rise":"66.17%","time":"02\/28","volumn":"24.79\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"128.81","rise":"64.01%","time":"03\/03","volumn":"22.44\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"127.85","rise":"62.78%","time":"03\/04","volumn":"25.23\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"139.03","rise":"77.02%","time":"03\/05","volumn":"37.06\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"137.95","rise":"75.64%","time":"03\/06","volumn":"35.37\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"138.62","rise":"76.50%","time":"03\/07","volumn":"31.83\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"130.54","rise":"66.21%","time":"03\/10","volumn":"33.37\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"137.02","rise":"74.46%","time":"03\/11","volumn":"29.02\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"135.14","rise":"72.07%","time":"03\/12","volumn":"23.81\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"136.35","rise":"73.61%","time":"03\/13","volumn":"20.48\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"139.10","rise":"77.11%","time":"03\/14","volumn":"17.36\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"145.57","rise":"85.35%","time":"03\/17","volumn":"33.83\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"140.74","rise":"79.20%","time":"03\/18","volumn":"20.92\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"141.20","rise":"79.78%","time":"03\/19","volumn":"16.30\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"134.91","rise":"71.77%","time":"03\/20","volumn":"23.62\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"133.14","rise":"69.52%","time":"03\/21","volumn":"13.95\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"132.48","rise":"68.68%","time":"03\/24","volumn":"13.99\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"130.75","rise":"66.48%","time":"03\/25","volumn":"17.92\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"130.24","rise":"65.83%","time":"03\/26","volumn":"15.95\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"133.63","rise":"70.14%","time":"03\/27","volumn":"16.67\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"130.43","rise":"66.07%","time":"03\/28","volumn":"13.25\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"130.23","rise":"65.81%","time":"03\/31","volumn":"12.17\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"130.70","rise":"66.41%","time":"04\/01","volumn":"11.61\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"127.79","rise":"62.71%","time":"04\/02","volumn":"20.82\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"127.33","rise":"62.12%","time":"04\/03","volumn":"30.56\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"114.54","rise":"45.84%","time":"04\/04","volumn":"57.04\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"103.98","rise":"32.39%","time":"04\/07","volumn":"61.31\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"97.37","rise":"23.98%","time":"04\/08","volumn":"51.94\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"102.78","rise":"30.86%","time":"04\/09","volumn":"74.77\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"102.18","rise":"30.10%","time":"04\/10","volumn":"52.99\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"105.73","rise":"34.62%","time":"04\/11","volumn":"40.48\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"111.97","rise":"42.56%","time":"04\/14","volumn":"32.90\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"110.28","rise":"40.41%","time":"04\/15","volumn":"15.94\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"104.75","rise":"33.37%","time":"04\/16","volumn":"18.01\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"106.87","rise":"36.07%","time":"04\/17","volumn":"17.86\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"108.15","rise":"37.70%","time":"04\/21","volumn":"12.12\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"113.88","rise":"45.00%","time":"04\/22","volumn":"27.43\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"116.97","rise":"48.93%","time":"04\/23","volumn":"25.72\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"117.29","rise":"49.34%","time":"04\/24","volumn":"13.62\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"118.28","rise":"50.60%","time":"04\/25","volumn":"9.29\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"116.37","rise":"48.17%","time":"04\/28","volumn":"10.69\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"116.88","rise":"48.82%","time":"04\/29","volumn":"8.27\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"117.43","rise":"49.52%","time":"04\/30","volumn":"10.12\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"118.53","rise":"50.92%","time":"05\/01","volumn":"8.68\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"123.76","rise":"57.58%","time":"05\/02","volumn":"18.06\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"124.57","rise":"58.61%","time":"05\/05","volumn":"9.83\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"125.66","rise":"59.99%","time":"05\/06","volumn":"17.77\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"121.23","rise":"54.35%","time":"05\/07","volumn":"16.00\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"123.79","rise":"57.61%","time":"05\/08","volumn":"10.83\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"123.33","rise":"57.03%","time":"05\/09","volumn":"11.14\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"130.55","rise":"66.22%","time":"05\/12","volumn":"22.57\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"129.65","rise":"65.08%","time":"05\/13","volumn":"16.08\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"132.05","rise":"68.13%","time":"05\/14","volumn":"18.18\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"121.90","rise":"55.21%","time":"05\/15","volumn":"35.40\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"121.46","rise":"54.65%","time":"05\/16","volumn":"20.03\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"120.96","rise":"54.01%","time":"05\/19","volumn":"11.16\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"123.16","rise":"56.81%","time":"05\/20","volumn":"11.73\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"121.59","rise":"54.81%","time":"05\/21","volumn":"8.50\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"119.48","rise":"52.13%","time":"05\/22","volumn":"7.81\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"118.73","rise":"51.17%","time":"05\/23","volumn":"7.16\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"117.52","rise":"49.63%","time":"05\/27","volumn":"8.53\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"114.74","rise":"46.09%","time":"05\/28","volumn":"11.54\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"115.18","rise":"46.65%","time":"05\/29","volumn":"12.36\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"111.84","rise":"42.40%","time":"05\/30","volumn":"17.21\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"112.75","rise":"43.56%","time":"06\/02","volumn":"13.14\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"112.97","rise":"43.84%","time":"06\/03","volumn":"13.99\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"117.45","rise":"49.54%","time":"06\/04","volumn":"18.10\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"117.96","rise":"50.19%","time":"06\/05","volumn":"15.36\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"117.38","rise":"49.45%","time":"06\/06","volumn":"9.73\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"119.48","rise":"52.13%","time":"06\/09","volumn":"10.40\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"119.88","rise":"52.64%","time":"06\/10","volumn":"8.83\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"118.33","rise":"50.66%","time":"06\/11","volumn":"10.43\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"116.62","rise":"48.48%","time":"06\/12","volumn":"10.19\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"112.87","rise":"43.71%","time":"06\/13","volumn":"13.35\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"115.96","rise":"47.64%","time":"06\/16","volumn":"10.23\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"115.03","rise":"46.46%","time":"06\/17","volumn":"10.19\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"113.49","rise":"44.50%","time":"06\/18","volumn":"13.96\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"113.01","rise":"43.89%","time":"06\/20","volumn":"12.73\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"113.09","rise":"43.99%","time":"06\/23","volumn":"12.49\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"117.01","rise":"48.98%","time":"06\/24","volumn":"17.10\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"114.55","rise":"45.85%","time":"06\/25","volumn":"12.81\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"113.93","rise":"45.06%","time":"06\/26","volumn":"8.35\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"114.08","rise":"45.25%","time":"06\/27","volumn":"12.35\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"113.41","rise":"44.40%","time":"06\/30","volumn":"10.45\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"113.97","rise":"45.11%","time":"07\/01","volumn":"9.23\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"110.71","rise":"40.96%","time":"07\/02","volumn":"13.82\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"108.64","rise":"38.32%","time":"07\/03","volumn":"11.37\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"106.27","rise":"35.31%","time":"07\/07","volumn":"17.42\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"107.99","rise":"37.50%","time":"07\/08","volumn":"11.29\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"103.83","rise":"32.20%","time":"07\/09","volumn":"24.57\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"106.64","rise":"35.78%","time":"07\/10","volumn":"13.53\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"106.72","rise":"35.88%","time":"07\/11","volumn":"10.77\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"108.22","rise":"37.79%","time":"07\/14","volumn":"13.22\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"116.97","rise":"48.93%","time":"07\/15","volumn":"34.72\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"115.73","rise":"47.35%","time":"07\/16","volumn":"14.40\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"117.30","rise":"49.35%","time":"07\/17","volumn":"14.55\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"120.23","rise":"53.08%","time":"07\/18","volumn":"26.77\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"120.24","rise":"53.09%","time":"07\/21","volumn":"16.55\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"120.69","rise":"53.67%","time":"07\/22","volumn":"10.74\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"122.63","rise":"56.14%","time":"07\/23","volumn":"12.38\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"121.12","rise":"54.21%","time":"07\/24","volumn":"10.86\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"120.04","rise":"52.84%","time":"07\/25","volumn":"6.31\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"122.10","rise":"55.46%","time":"07\/28","volumn":"10.60\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"119.37","rise":"51.99%","time":"07\/29","volumn":"11.92\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"117.34","rise":"49.40%","time":"07\/30","volumn":"11.81\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"120.67","rise":"53.64%","time":"07\/31","volumn":"12.47\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"117.07","rise":"49.06%","time":"08\/01","volumn":"12.41\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"117.51","rise":"49.62%","time":"08\/04","volumn":"6.29\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"117.04","rise":"49.02%","time":"08\/05","volumn":"5.22\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"120.89","rise":"53.92%","time":"08\/06","volumn":"11.61\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"120.97","rise":"54.02%","time":"08\/07","volumn":"8.00\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"120.36","rise":"53.25%","time":"08\/08","volumn":"8.37\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"118.67","rise":"51.09%","time":"08\/11","volumn":"11.00\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"122.42","rise":"55.87%","time":"08\/12","volumn":"11.97\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"126.87","rise":"61.54%","time":"08\/13","volumn":"18.43\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"122.24","rise":"55.64%","time":"08\/14","volumn":"14.10\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"121.26","rise":"54.39%","time":"08\/15","volumn":"11.13\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"121.40","rise":"54.57%","time":"08\/18","volumn":"8.52\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"120.03","rise":"52.83%","time":"08\/19","volumn":"7.45\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"119.49","rise":"52.14%","time":"08\/20","volumn":"7.09\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"118.09","rise":"50.36%","time":"08\/21","volumn":"8.22\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"122.91","rise":"56.49%","time":"08\/22","volumn":"12.78\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"124.35","rise":"58.33%","time":"08\/25","volumn":"12.87\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"124.16","rise":"58.09%","time":"08\/26","volumn":"7.97\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"122.23","rise":"55.63%","time":"08\/27","volumn":"13.77\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"119.56","rise":"52.23%","time":"08\/28","volumn":"13.61\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"135.02","rise":"71.91%","time":"08\/29","volumn":"79.64\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"138.62","rise":"76.50%","time":"09\/02","volumn":"37.93\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"136.47","rise":"73.76%","time":"09\/03","volumn":"15.52\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"130.92","rise":"66.69%","time":"09\/04","volumn":"24.67\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"135.60","rise":"72.65%","time":"09\/05","volumn":"18.47\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"141.21","rise":"79.79%","time":"09\/08","volumn":"18.93\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"147.10","rise":"87.29%","time":"09\/09","volumn":"32.76\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"143.93","rise":"83.26%","time":"09\/10","volumn":"20.87\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"155.44","rise":"97.91%","time":"09\/11","volumn":"50.04\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"155.06","rise":"97.43%","time":"09\/12","volumn":"20.88\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"158.04","rise":"101.22%","time":"09\/15","volumn":"23.53\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"162.21","rise":"106.53%","time":"09\/16","volumn":"25.98\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"166.17","rise":"111.57%","time":"09\/17","volumn":"29.29\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"162.48","rise":"106.88%","time":"09\/18","volumn":"19.51\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"162.81","rise":"107.30%","time":"09\/19","volumn":"18.17\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"164.25","rise":"109.13%","time":"09\/22","volumn":"18.64\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"163.08","rise":"107.64%","time":"09\/23","volumn":"18.24\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"176.44","rise":"124.65%","time":"09\/24","volumn":"52.56\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"175.47","rise":"123.41%","time":"09\/25","volumn":"20.68\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"171.91","rise":"118.88%","time":"09\/26","volumn":"15.95\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"179.90","rise":"129.06%","time":"09\/29","volumn":"21.51\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"178.73","rise":"127.57%","time":"09\/30","volumn":"18.66\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"182.78","rise":"132.72%","time":"10\/01","volumn":"14.94\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"189.34","rise":"141.07%","time":"10\/02","volumn":"23.63\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"188.03","rise":"139.41%","time":"10\/03","volumn":"13.97\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"187.22","rise":"138.38%","time":"10\/06","volumn":"10.96\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"181.33","rise":"130.88%","time":"10\/07","volumn":"16.89\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"181.12","rise":"130.61%","time":"10\/08","volumn":"15.84\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"173.68","rise":"121.14%","time":"10\/09","volumn":"21.16\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"159.01","rise":"102.46%","time":"10\/10","volumn":"50.17\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"166.81","rise":"112.39%","time":"10\/13","volumn":"25.64\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"162.86","rise":"107.36%","time":"10\/14","volumn":"18.56\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"165.91","rise":"111.24%","time":"10\/15","volumn":"15.32\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"165.09","rise":"110.20%","time":"10\/16","volumn":"10.93\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"167.05","rise":"112.69%","time":"10\/17","volumn":"17.73\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"173.47","rise":"120.87%","time":"10\/20","volumn":"20.10\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"166.67","rise":"112.21%","time":"10\/21","volumn":"15.63\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"165.86","rise":"111.18%","time":"10\/22","volumn":"14.99\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"171.90","rise":"118.87%","time":"10\/23","volumn":"12.76\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"174.70","rise":"122.43%","time":"10\/24","volumn":"11.81\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"179.45","rise":"128.48%","time":"10\/27","volumn":"12.56\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"176.72","rise":"125.01%","time":"10\/28","volumn":"11.90\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"179.97","rise":"129.14%","time":"10\/29","volumn":"10.66\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"173.92","rise":"121.44%","time":"10\/30","volumn":"9.67\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"170.43","rise":"117.00%","time":"10\/31","volumn":"13.17\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"167.69","rise":"113.51%","time":"11\/03","volumn":"9.64\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"164.30","rise":"109.19%","time":"11\/04","volumn":"9.59\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"164.81","rise":"109.85%","time":"11\/05","volumn":"8.15\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"167.61","rise":"113.41%","time":"11\/06","volumn":"12.37\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"166.37","rise":"111.83%","time":"11\/07","volumn":"9.98\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"165.89","rise":"111.22%","time":"11\/10","volumn":"9.30\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"160.80","rise":"104.74%","time":"11\/11","volumn":"10.62\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"157.91","rise":"101.06%","time":"11\/12","volumn":"13.87\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"159.84","rise":"103.51%","time":"11\/13","volumn":"17.17\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"153.85","rise":"95.89%","time":"11\/14","volumn":"32.87\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"157.77","rise":"100.88%","time":"11\/17","volumn":"15.63\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"159.72","rise":"103.36%","time":"11\/18","volumn":"12.41\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"158.89","rise":"102.30%","time":"11\/19","volumn":"7.83\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"153.28","rise":"95.16%","time":"11\/20","volumn":"13.40\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"152.93","rise":"94.72%","time":"11\/21","volumn":"16.22\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"160.73","rise":"104.65%","time":"11\/24","volumn":"21.50\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"157.09","rise":"100.01%","time":"11\/25","volumn":"26.01\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"157.60","rise":"100.66%","time":"11\/26","volumn":"21.41\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"157.34","rise":"100.33%","time":"11\/28","volumn":"6.89\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"164.27","rise":"109.15%","time":"12\/01","volumn":"14.28\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"161.12","rise":"105.14%","time":"12\/02","volumn":"7.31\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"158.08","rise":"101.27%","time":"12\/03","volumn":"6.95\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"157.48","rise":"100.51%","time":"12\/04","volumn":"6.30\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"158.32","rise":"101.58%","time":"12\/05","volumn":"6.26\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"158.18","rise":"101.40%","time":"12\/08","volumn":"5.21\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"155.95","rise":"98.56%","time":"12\/09","volumn":"5.91\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"158.81","rise":"102.20%","time":"12\/10","volumn":"10.24\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"156.88","rise":"99.75%","time":"12\/11","volumn":"7.27\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"155.66","rise":"98.19%","time":"12\/12","volumn":"6.38\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"150.09","rise":"91.10%","time":"12\/15","volumn":"11.20\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"149.45","rise":"90.29%","time":"12\/16","volumn":"8.53\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"147.08","rise":"87.27%","time":"12\/17","volumn":"7.51\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"147.32","rise":"87.57%","time":"12\/18","volumn":"5.80\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"149.79","rise":"90.72%","time":"12\/19","volumn":"8.81\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"150.96","rise":"92.21%","time":"12\/22","volumn":"6.51\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"151.23","rise":"92.55%","time":"12\/23","volumn":"5.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"150.06","rise":"91.06%","time":"12\/24","volumn":"3.27\u4e07"}],"points":"240"}}