{"amount":"10.83\u4ebf","changeAmount":"-14.25","close":"833.81","currentPrice":"819.56","currenttime":"2026-03-12 01:58:09","e":{"@attributes":{"datetime":"2026-03-12 01:58:09","e1":"819.56","e2":"-14.25","e3":"(-1.71%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/06","03\/07","03\/09","03\/10","03\/11"]},"cy":{"o":["870.63","852.35","834.06","815.78","797.50"]},"cyrate":{"o":["0.30%","-1.81%","-3.92%","-6.02%","-8.13%"]},"p":[{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.05","rise":"0","time":"02:35","volumn":"104.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.44","rise":"0.04%","time":"02:40","volumn":"113.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.38","rise":"0.04%","time":"02:45","volumn":"128.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.61","rise":"0.18%","time":"02:50","volumn":"84.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.53","rise":"0.17%","time":"02:55","volumn":"146.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.85","rise":"0.09%","time":"03:00","volumn":"105.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.18","rise":"0.13%","time":"03:05","volumn":"90.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.44","rise":"0.04%","time":"03:10","volumn":"157.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.53","rise":"0.05%","time":"03:15","volumn":"140.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.88","rise":"0.10%","time":"03:20","volumn":"110.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.12","rise":"0.12%","time":"03:25","volumn":"152.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"868.67","rise":"0.07%","time":"03:30","volumn":"141.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.54","rise":"0.17%","time":"03:35","volumn":"181.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.55","rise":"0.17%","time":"03:40","volumn":"266.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"870.44","rise":"0.27%","time":"03:45","volumn":"311.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"870.63","rise":"0.30%","time":"03:50","volumn":"269.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"869.52","rise":"0.17%","time":"03:55","volumn":"300.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"867.25","rise":"-0.09%","time":"04:00","volumn":"6212.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"860.00","rise":"-0.93%","time":"21:35","volumn":"498.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"864.96","rise":"-0.36%","time":"21:40","volumn":"312.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"859.11","rise":"-1.03%","time":"21:45","volumn":"165.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"852.71","rise":"-1.77%","time":"21:50","volumn":"514.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"854.36","rise":"-1.58%","time":"21:55","volumn":"410.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"859.08","rise":"-1.03%","time":"22:00","volumn":"458.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"853.45","rise":"-1.68%","time":"22:05","volumn":"357.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"853.02","rise":"-1.73%","time":"22:10","volumn":"414.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"857.35","rise":"-1.23%","time":"22:15","volumn":"356.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"854.93","rise":"-1.51%","time":"22:20","volumn":"292.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"854.17","rise":"-1.60%","time":"22:25","volumn":"151.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"853.64","rise":"-1.66%","time":"22:30","volumn":"159.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"851.76","rise":"-1.88%","time":"22:35","volumn":"290.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"852.66","rise":"-1.77%","time":"22:40","volumn":"236.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"850.30","rise":"-2.05%","time":"22:45","volumn":"260.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"850.21","rise":"-2.06%","time":"22:50","volumn":"257.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"852.32","rise":"-1.81%","time":"22:55","volumn":"196.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"853.19","rise":"-1.71%","time":"23:00","volumn":"150.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"848.68","rise":"-2.23%","time":"23:05","volumn":"136.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"847.55","rise":"-2.36%","time":"23:10","volumn":"222.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"848.75","rise":"-2.22%","time":"23:15","volumn":"161.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"844.57","rise":"-2.71%","time":"23:20","volumn":"354.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"842.82","rise":"-2.91%","time":"23:25","volumn":"280.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"842.24","rise":"-2.97%","time":"23:30","volumn":"305.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"845.32","rise":"-2.62%","time":"23:35","volumn":"196.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"845.65","rise":"-2.58%","time":"23:40","volumn":"154.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"843.48","rise":"-2.83%","time":"23:45","volumn":"139.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"842.00","rise":"-3.00%","time":"23:50","volumn":"199.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"843.57","rise":"-2.82%","time":"23:55","volumn":"180.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"839.97","rise":"-3.24%","time":"00:00","volumn":"194.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"842.36","rise":"-2.96%","time":"00:05","volumn":"226.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"839.86","rise":"-3.25%","time":"00:10","volumn":"199.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"838.60","rise":"-3.39%","time":"00:15","volumn":"300.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"835.63","rise":"-3.73%","time":"00:20","volumn":"294.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"836.78","rise":"-3.60%","time":"00:25","volumn":"209.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"836.11","rise":"-3.68%","time":"00:30","volumn":"305.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.87","rise":"-3.94%","time":"00:35","volumn":"275.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"837.50","rise":"-3.52%","time":"00:40","volumn":"224.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"835.67","rise":"-3.73%","time":"00:45","volumn":"258.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"834.26","rise":"-3.89%","time":"00:50","volumn":"171.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.70","rise":"-3.96%","time":"00:55","volumn":"210.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.46","rise":"-3.99%","time":"01:00","volumn":"194.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.45","rise":"-3.99%","time":"01:05","volumn":"355.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"836.07","rise":"-3.68%","time":"01:10","volumn":"119.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"836.06","rise":"-3.69%","time":"01:15","volumn":"142.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"832.79","rise":"-4.06%","time":"01:20","volumn":"175.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"831.70","rise":"-4.19%","time":"01:25","volumn":"227.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"831.46","rise":"-4.22%","time":"01:30","volumn":"179.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.80","rise":"-3.95%","time":"01:35","volumn":"159.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"834.21","rise":"-3.90%","time":"01:40","volumn":"126.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"834.82","rise":"-3.83%","time":"01:45","volumn":"151.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"832.42","rise":"-4.10%","time":"01:50","volumn":"530.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"831.99","rise":"-4.15%","time":"01:55","volumn":"128.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"832.32","rise":"-4.12%","time":"02:00","volumn":"147.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"832.78","rise":"-4.06%","time":"02:05","volumn":"128.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"832.09","rise":"-4.14%","time":"02:10","volumn":"141.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"831.14","rise":"-4.25%","time":"02:15","volumn":"298.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"829.33","rise":"-4.46%","time":"02:20","volumn":"468.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"829.55","rise":"-4.44%","time":"02:25","volumn":"163.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"828.08","rise":"-4.61%","time":"02:30","volumn":"188.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"826.38","rise":"-4.80%","time":"02:35","volumn":"245.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"826.80","rise":"-4.75%","time":"02:40","volumn":"162.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"826.08","rise":"-4.84%","time":"02:45","volumn":"251.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"825.52","rise":"-4.90%","time":"02:50","volumn":"342.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"823.78","rise":"-5.10%","time":"02:55","volumn":"561.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"823.43","rise":"-5.14%","time":"03:00","volumn":"350.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"825.80","rise":"-4.87%","time":"03:05","volumn":"559.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"827.68","rise":"-4.65%","time":"03:10","volumn":"353.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"830.08","rise":"-4.38%","time":"03:15","volumn":"435.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"831.22","rise":"-4.24%","time":"03:20","volumn":"431.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"831.16","rise":"-4.25%","time":"03:25","volumn":"263.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"829.46","rise":"-4.45%","time":"03:30","volumn":"405.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"830.15","rise":"-4.37%","time":"03:35","volumn":"280.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"832.62","rise":"-4.08%","time":"03:40","volumn":"288.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.59","rise":"-3.97%","time":"03:45","volumn":"405.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.65","rise":"-3.96%","time":"03:50","volumn":"578.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"833.21","rise":"-4.01%","time":"03:55","volumn":"821.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"835.46","rise":"-3.75%","time":"04:00","volumn":"9135.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"805.56","rise":"-7.20%","time":"21:35","volumn":"1577.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"803.51","rise":"-7.44%","time":"21:40","volumn":"878.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"804.73","rise":"-7.30%","time":"21:45","volumn":"560.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"803.72","rise":"-7.41%","time":"21:50","volumn":"504.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"805.70","rise":"-7.18%","time":"21:55","volumn":"439.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"806.49","rise":"-7.09%","time":"22:00","volumn":"610.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"815.00","rise":"-6.11%","time":"22:05","volumn":"739.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"811.37","rise":"-6.53%","time":"22:10","volumn":"567.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"813.94","rise":"-6.23%","time":"22:15","volumn":"326.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"818.05","rise":"-5.76%","time":"22:20","volumn":"511.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"819.25","rise":"-5.62%","time":"22:25","volumn":"416.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"818.70","rise":"-5.69%","time":"22:30","volumn":"308.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"820.51","rise":"-5.48%","time":"22:35","volumn":"290.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"822.43","rise":"-5.26%","time":"22:40","volumn":"267.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"822.32","rise":"-5.27%","time":"22:45","volumn":"235.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"820.34","rise":"-5.50%","time":"22:50","volumn":"233.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"819.44","rise":"-5.60%","time":"22:55","volumn":"274.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"824.26","rise":"-5.05%","time":"23:00","volumn":"300.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"826.19","rise":"-4.82%","time":"23:05","volumn":"226.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"822.56","rise":"-5.24%","time":"23:10","volumn":"165.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"820.66","rise":"-5.46%","time":"23:15","volumn":"185.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"821.42","rise":"-5.37%","time":"23:20","volumn":"210.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"820.89","rise":"-5.43%","time":"23:25","volumn":"192.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"819.20","rise":"-5.63%","time":"23:30","volumn":"182.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"821.09","rise":"-5.41%","time":"23:35","volumn":"181.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"824.03","rise":"-5.07%","time":"23:40","volumn":"197.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"822.57","rise":"-5.24%","time":"23:45","volumn":"141.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"824.86","rise":"-4.98%","time":"23:50","volumn":"335.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"824.33","rise":"-5.04%","time":"23:55","volumn":"164.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"825.73","rise":"-4.88%","time":"00:00","volumn":"143.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"825.88","rise":"-4.86%","time":"00:05","volumn":"222.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.65","rise":"-5.23%","time":"00:10","volumn":"193.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.44","rise":"-5.37%","time":"00:15","volumn":"154.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.18","rise":"-5.40%","time":"00:20","volumn":"130.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.52","rise":"-5.25%","time":"00:25","volumn":"117.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.60","rise":"-5.24%","time":"00:30","volumn":"113.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.78","rise":"-5.33%","time":"00:35","volumn":"112.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.53","rise":"-5.59%","time":"00:40","volumn":"175.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"818.73","rise":"-5.68%","time":"00:45","volumn":"166.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.99","rise":"-5.54%","time":"00:50","volumn":"159.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.22","rise":"-5.51%","time":"00:55","volumn":"111.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.38","rise":"-5.49%","time":"01:00","volumn":"163.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.75","rise":"-5.33%","time":"01:05","volumn":"121.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"823.35","rise":"-5.15%","time":"01:10","volumn":"104.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"825.67","rise":"-4.88%","time":"01:15","volumn":"201.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"825.24","rise":"-4.93%","time":"01:20","volumn":"180.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"823.29","rise":"-5.16%","time":"01:25","volumn":"112.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.82","rise":"-5.21%","time":"01:30","volumn":"189.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.39","rise":"-5.26%","time":"01:35","volumn":"79.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.76","rise":"-5.56%","time":"01:40","volumn":"139.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.68","rise":"-5.57%","time":"01:45","volumn":"150.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.72","rise":"-5.57%","time":"01:50","volumn":"166.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"818.65","rise":"-5.69%","time":"01:55","volumn":"112.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"818.69","rise":"-5.69%","time":"02:00","volumn":"101.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"818.39","rise":"-5.72%","time":"02:05","volumn":"182.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.20","rise":"-5.63%","time":"02:10","volumn":"140.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.00","rise":"-5.42%","time":"02:15","volumn":"128.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.26","rise":"-5.39%","time":"02:20","volumn":"236.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.45","rise":"-5.48%","time":"02:25","volumn":"179.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.53","rise":"-5.36%","time":"02:30","volumn":"141.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.78","rise":"-5.22%","time":"02:35","volumn":"101.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.60","rise":"-5.35%","time":"02:40","volumn":"127.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.88","rise":"-5.32%","time":"02:45","volumn":"126.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.50","rise":"-5.25%","time":"02:50","volumn":"87.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"823.14","rise":"-5.17%","time":"02:55","volumn":"88.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.93","rise":"-5.20%","time":"03:00","volumn":"131.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"823.70","rise":"-5.11%","time":"03:05","volumn":"148.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"822.53","rise":"-5.24%","time":"03:10","volumn":"130.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.18","rise":"-5.52%","time":"03:15","volumn":"235.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.73","rise":"-5.45%","time":"03:20","volumn":"122.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"819.41","rise":"-5.60%","time":"03:25","volumn":"184.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"817.70","rise":"-5.80%","time":"03:30","volumn":"291.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"818.59","rise":"-5.70%","time":"03:35","volumn":"222.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"818.62","rise":"-5.70%","time":"03:40","volumn":"425.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.29","rise":"-5.50%","time":"03:45","volumn":"610.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.78","rise":"-5.45%","time":"03:50","volumn":"262.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"820.34","rise":"-5.50%","time":"03:55","volumn":"616.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"821.42","rise":"-5.37%","time":"04:00","volumn":"4662.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"809.12","rise":"-6.79%","time":"21:35","volumn":"695.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"808.18","rise":"-6.90%","time":"21:40","volumn":"437.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"806.14","rise":"-7.13%","time":"21:45","volumn":"309.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"803.87","rise":"-7.39%","time":"21:50","volumn":"328.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"800.11","rise":"-7.83%","time":"21:55","volumn":"635.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"801.12","rise":"-7.71%","time":"22:00","volumn":"408.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"804.93","rise":"-7.27%","time":"22:05","volumn":"453.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"798.18","rise":"-8.05%","time":"22:10","volumn":"692.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"797.50","rise":"-8.13%","time":"22:15","volumn":"529.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"799.62","rise":"-7.88%","time":"22:20","volumn":"379.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"804.28","rise":"-7.35%","time":"22:25","volumn":"347.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"802.43","rise":"-7.56%","time":"22:30","volumn":"199.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"802.85","rise":"-7.51%","time":"22:35","volumn":"204.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"803.60","rise":"-7.43%","time":"22:40","volumn":"302.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"804.95","rise":"-7.27%","time":"22:45","volumn":"650.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"802.63","rise":"-7.54%","time":"22:50","volumn":"578.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"808.02","rise":"-6.92%","time":"22:55","volumn":"440.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"806.45","rise":"-7.10%","time":"23:00","volumn":"196.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"807.74","rise":"-6.95%","time":"23:05","volumn":"258.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"804.80","rise":"-7.29%","time":"23:10","volumn":"179.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"806.87","rise":"-7.05%","time":"23:15","volumn":"100.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"806.71","rise":"-7.07%","time":"23:20","volumn":"156.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"809.89","rise":"-6.70%","time":"23:25","volumn":"170.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"810.78","rise":"-6.60%","time":"23:30","volumn":"226.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"809.10","rise":"-6.79%","time":"23:35","volumn":"202.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"808.07","rise":"-6.91%","time":"23:40","volumn":"188.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"808.21","rise":"-6.89%","time":"23:45","volumn":"81.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"808.25","rise":"-6.89%","time":"23:50","volumn":"107.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"809.93","rise":"-6.70%","time":"23:55","volumn":"84.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"809.54","rise":"-6.74%","time":"00:00","volumn":"125.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.08","rise":"-6.56%","time":"00:05","volumn":"175.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.53","rise":"-6.51%","time":"00:10","volumn":"68.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.31","rise":"-6.54%","time":"00:15","volumn":"84.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"810.85","rise":"-6.59%","time":"00:20","volumn":"141.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"812.83","rise":"-6.36%","time":"00:25","volumn":"157.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"813.39","rise":"-6.30%","time":"00:30","volumn":"463.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"812.87","rise":"-6.36%","time":"00:35","volumn":"227.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"813.24","rise":"-6.31%","time":"00:40","volumn":"251.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"814.55","rise":"-6.16%","time":"00:45","volumn":"316.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"814.11","rise":"-6.21%","time":"00:50","volumn":"201.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"813.03","rise":"-6.34%","time":"00:55","volumn":"223.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"813.82","rise":"-6.25%","time":"01:00","volumn":"115.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"812.85","rise":"-6.36%","time":"01:05","volumn":"146.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"812.76","rise":"-6.37%","time":"01:10","volumn":"78.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"812.24","rise":"-6.43%","time":"01:15","volumn":"100.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.25","rise":"-6.54%","time":"01:20","volumn":"163.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"810.22","rise":"-6.66%","time":"01:25","volumn":"162.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"808.61","rise":"-6.85%","time":"01:30","volumn":"161.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"807.53","rise":"-6.97%","time":"01:35","volumn":"338.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"807.41","rise":"-6.99%","time":"01:40","volumn":"267.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"807.30","rise":"-7.00%","time":"01:45","volumn":"446.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"808.96","rise":"-6.81%","time":"01:50","volumn":"189.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"808.90","rise":"-6.81%","time":"01:55","volumn":"205.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"807.55","rise":"-6.97%","time":"02:00","volumn":"152.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"808.89","rise":"-6.82%","time":"02:05","volumn":"150.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"807.87","rise":"-6.93%","time":"02:10","volumn":"207.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"808.87","rise":"-6.82%","time":"02:15","volumn":"126.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"810.55","rise":"-6.62%","time":"02:20","volumn":"220.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"810.20","rise":"-6.66%","time":"02:25","volumn":"212.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"810.53","rise":"-6.63%","time":"02:30","volumn":"125.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.10","rise":"-6.56%","time":"02:35","volumn":"258.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.26","rise":"-6.54%","time":"02:40","volumn":"196.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"810.61","rise":"-6.62%","time":"02:45","volumn":"108.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"809.67","rise":"-6.73%","time":"02:50","volumn":"134.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"811.04","rise":"-6.57%","time":"02:55","volumn":"166.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"809.96","rise":"-6.69%","time":"03:00","volumn":"204.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"812.89","rise":"-6.36%","time":"03:05","volumn":"276.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"815.20","rise":"-6.09%","time":"03:10","volumn":"206.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"814.63","rise":"-6.15%","time":"03:15","volumn":"197.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"820.62","rise":"-5.46%","time":"03:20","volumn":"363.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"827.82","rise":"-4.64%","time":"03:25","volumn":"939.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"832.51","rise":"-4.09%","time":"03:30","volumn":"645.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"834.34","rise":"-3.88%","time":"03:35","volumn":"668.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"835.17","rise":"-3.79%","time":"03:40","volumn":"514.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"831.22","rise":"-4.24%","time":"03:45","volumn":"511.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"832.75","rise":"-4.07%","time":"03:50","volumn":"481.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"830.02","rise":"-4.38%","time":"03:55","volumn":"511.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"832.03","rise":"-4.15%","time":"04:00","volumn":"6312.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.91","rise":"-3.24%","time":"21:35","volumn":"1089.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.38","rise":"-3.30%","time":"21:40","volumn":"343.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"837.41","rise":"-3.53%","time":"21:45","volumn":"794.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"834.67","rise":"-3.85%","time":"21:50","volumn":"332.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"830.41","rise":"-4.34%","time":"21:55","volumn":"553.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"828.68","rise":"-4.54%","time":"22:00","volumn":"222.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"831.66","rise":"-4.19%","time":"22:05","volumn":"236.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"828.03","rise":"-4.61%","time":"22:10","volumn":"254.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"829.13","rise":"-4.48%","time":"22:15","volumn":"135.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"832.08","rise":"-4.14%","time":"22:20","volumn":"248.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"834.94","rise":"-3.81%","time":"22:25","volumn":"324.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"833.71","rise":"-3.96%","time":"22:30","volumn":"203.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"835.34","rise":"-3.77%","time":"22:35","volumn":"234.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"837.70","rise":"-3.50%","time":"22:40","volumn":"147.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.34","rise":"-3.31%","time":"22:45","volumn":"239.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"838.50","rise":"-3.40%","time":"22:50","volumn":"177.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"840.01","rise":"-3.23%","time":"22:55","volumn":"216.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.04","rise":"-3.34%","time":"23:00","volumn":"145.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.39","rise":"-3.30%","time":"23:05","volumn":"167.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"837.87","rise":"-3.48%","time":"23:10","volumn":"141.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"838.05","rise":"-3.46%","time":"23:15","volumn":"152.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.79","rise":"-3.26%","time":"23:20","volumn":"167.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"840.02","rise":"-3.23%","time":"23:25","volumn":"144.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"840.42","rise":"-3.18%","time":"23:30","volumn":"129.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.12","rise":"-3.33%","time":"23:35","volumn":"154.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.24","rise":"-3.32%","time":"23:40","volumn":"99.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"839.91","rise":"-3.24%","time":"23:45","volumn":"96.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"838.86","rise":"-3.36%","time":"23:50","volumn":"102.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"836.02","rise":"-3.69%","time":"23:55","volumn":"202.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"837.31","rise":"-3.54%","time":"00:00","volumn":"91.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"836.16","rise":"-3.67%","time":"00:05","volumn":"159.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"834.89","rise":"-3.82%","time":"00:10","volumn":"90.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"837.71","rise":"-3.50%","time":"00:15","volumn":"140.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"838.63","rise":"-3.39%","time":"00:20","volumn":"127.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"837.73","rise":"-3.49%","time":"00:25","volumn":"56.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"838.29","rise":"-3.43%","time":"00:30","volumn":"140.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.89","rise":"-3.13%","time":"00:35","volumn":"130.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.33","rise":"-3.19%","time":"00:40","volumn":"118.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.73","rise":"-3.15%","time":"00:45","volumn":"143.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"839.84","rise":"-3.25%","time":"00:50","volumn":"88.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.67","rise":"-3.15%","time":"00:55","volumn":"96.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.01","rise":"-3.23%","time":"01:00","volumn":"45.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.58","rise":"-3.17%","time":"01:05","volumn":"109.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"840.92","rise":"-3.13%","time":"01:10","volumn":"191.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"841.68","rise":"-3.04%","time":"01:15","volumn":"120.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"844.40","rise":"-2.73%","time":"01:20","volumn":"198.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"845.18","rise":"-2.63%","time":"01:25","volumn":"150.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"845.61","rise":"-2.59%","time":"01:30","volumn":"272.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"843.99","rise":"-2.77%","time":"01:35","volumn":"138.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"841.21","rise":"-3.09%","time":"01:40","volumn":"139.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"841.43","rise":"-3.07%","time":"01:45","volumn":"126.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"842.99","rise":"-2.89%","time":"01:50","volumn":"78.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"842.25","rise":"-2.97%","time":"01:55","volumn":"116.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"842.56","rise":"-2.94%","time":"02:00","volumn":"50.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"843.68","rise":"-2.81%","time":"02:05","volumn":"115.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"842.89","rise":"-2.90%","time":"02:10","volumn":"83.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.00","rise":"-3.81%","time":"02:15","volumn":"250.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"834.02","rise":"-3.92%","time":"02:20","volumn":"255.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"836.12","rise":"-3.68%","time":"02:25","volumn":"165.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"837.24","rise":"-3.55%","time":"02:30","volumn":"119.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"838.66","rise":"-3.39%","time":"02:35","volumn":"119.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"836.80","rise":"-3.60%","time":"02:40","volumn":"112.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.50","rise":"-3.75%","time":"02:45","volumn":"138.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.51","rise":"-3.75%","time":"02:50","volumn":"182.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.54","rise":"-3.75%","time":"02:55","volumn":"116.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.23","rise":"-3.78%","time":"03:00","volumn":"194.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.95","rise":"-3.70%","time":"03:05","volumn":"102.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.99","rise":"-3.69%","time":"03:10","volumn":"101.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.49","rise":"-3.75%","time":"03:15","volumn":"138.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"836.82","rise":"-3.60%","time":"03:20","volumn":"202.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"835.26","rise":"-3.78%","time":"03:25","volumn":"120.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"833.17","rise":"-4.02%","time":"03:30","volumn":"147.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"832.76","rise":"-4.07%","time":"03:35","volumn":"179.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"834.38","rise":"-3.88%","time":"03:40","volumn":"131.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"834.62","rise":"-3.85%","time":"03:45","volumn":"184.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"832.12","rise":"-4.14%","time":"03:50","volumn":"265.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"832.98","rise":"-4.04%","time":"03:55","volumn":"324.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"833.81","rise":"-3.95%","time":"04:00","volumn":"1431.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"473.80","ratio":"-0.82%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"674.86","ratio":"-0.34%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"606.79","ratio":"-0.16%"}],"marketCapitalization":"2432.07\u4ebf","maxPrice":"832.77","minPrice":"810.54","monthlyTendency":{"cx":{"o":["2026\/02\/10","2026\/03\/10"]},"cy":{"o":["944.49","913.72","882.95","852.19","821.42"]},"cyrate":{"o":["-0.47%","-3.61%","-6.75%","-9.89%","-13.03%"]},"p":[{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"944.49","rise":"0","time":"02\/10","volumn":"3.32\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"940.09","rise":"-0.47%","time":"02\/11","volumn":"2.65\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"900.05","rise":"-4.71%","time":"02\/12","volumn":"3.19\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"900.64","rise":"-4.64%","time":"02\/13","volumn":"2.62\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"911.54","rise":"-3.49%","time":"02\/17","volumn":"2.01\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"929.23","rise":"-1.62%","time":"02\/18","volumn":"1.86\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"912.15","rise":"-3.42%","time":"02\/19","volumn":"1.97\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"917.74","rise":"-2.83%","time":"02\/20","volumn":"1.99\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"887.81","rise":"-6.00%","time":"02\/23","volumn":"2.53\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"897.77","rise":"-4.95%","time":"02\/24","volumn":"1.97\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"916.88","rise":"-2.92%","time":"02\/25","volumn":"1.76\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"924.50","rise":"-2.12%","time":"02\/26","volumn":"2.22\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"855.07","rise":"-9.47%","time":"02\/27","volumn":"5.54\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"861.70","rise":"-8.77%","time":"03\/02","volumn":"2.87\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"862.58","rise":"-8.67%","time":"03\/03","volumn":"3.78\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"867.25","rise":"-8.18%","time":"03\/04","volumn":"2.08\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"835.46","rise":"-11.54%","time":"03\/05","volumn":"3.10\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"821.42","rise":"-13.03%","time":"03\/06","volumn":"2.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"832.03","rise":"-11.91%","time":"03\/09","volumn":"3.26\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"833.81","rise":"-11.72%","time":"03\/10","volumn":"1.87\u4e07"}],"points":"20"},"open":"830.51","priceChangeRatio":"-1.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u9ad8\u76db","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["830.27","825.45","820.63","815.82","811.00"]},"cyrate":{"o":["-0.42%","-1.00%","-1.58%","-2.16%","-2.74%"]},"p":[{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"829.00","rise":"-0.58%","time":"21:31","volumn":"345.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"829.83","rise":"-0.48%","time":"21:32","volumn":"405.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"830.27","rise":"-0.42%","time":"21:33","volumn":"482.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"829.73","rise":"-0.49%","time":"21:34","volumn":"542.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"827.00","rise":"-0.82%","time":"21:35","volumn":"595.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.52","rise":"-0.87%","time":"21:36","volumn":"773.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"827.80","rise":"-0.72%","time":"21:37","volumn":"852.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.62","rise":"-0.86%","time":"21:38","volumn":"875.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.14","rise":"-0.92%","time":"21:39","volumn":"915.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"827.99","rise":"-0.70%","time":"21:40","volumn":"963.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"830.04","rise":"-0.45%","time":"21:41","volumn":"1013.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.96","rise":"-0.82%","time":"21:42","volumn":"1079.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.00","rise":"-1.18%","time":"21:43","volumn":"1142.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.65","rise":"-1.34%","time":"21:44","volumn":"1217.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.10","rise":"-1.28%","time":"21:45","volumn":"1292.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.37","rise":"-1.25%","time":"21:46","volumn":"1390.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.67","rise":"-1.58%","time":"21:47","volumn":"1452.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.33","rise":"-1.62%","time":"21:48","volumn":"1527.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.63","rise":"-1.58%","time":"21:49","volumn":"1681.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.08","rise":"-1.53%","time":"21:50","volumn":"1763.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.70","rise":"-1.45%","time":"21:51","volumn":"1858.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.82","rise":"-1.44%","time":"21:52","volumn":"1893.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.36","rise":"-1.37%","time":"21:53","volumn":"1956.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.97","rise":"-1.18%","time":"21:54","volumn":"2041.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.02","rise":"-1.41%","time":"21:55","volumn":"2098.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.51","rise":"-1.35%","time":"21:56","volumn":"2157.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.92","rise":"-1.43%","time":"21:57","volumn":"2230.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.74","rise":"-1.21%","time":"21:58","volumn":"2256.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.04","rise":"-1.05%","time":"21:59","volumn":"2309.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.15","rise":"-1.16%","time":"22:00","volumn":"2373.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"829.21","rise":"-0.55%","time":"22:01","volumn":"2602.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"829.36","rise":"-0.53%","time":"22:02","volumn":"2736.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.39","rise":"-0.89%","time":"22:03","volumn":"2790.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.93","rise":"-0.94%","time":"22:04","volumn":"2834.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.62","rise":"-1.10%","time":"22:05","volumn":"2866.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.33","rise":"-0.90%","time":"22:06","volumn":"2891.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.53","rise":"-0.99%","time":"22:07","volumn":"2974.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.36","rise":"-1.01%","time":"22:08","volumn":"2997.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.07","rise":"-1.05%","time":"22:09","volumn":"3027.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"827.49","rise":"-0.76%","time":"22:10","volumn":"3091.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.68","rise":"-0.97%","time":"22:11","volumn":"3137.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.51","rise":"-1.12%","time":"22:12","volumn":"3163.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.01","rise":"-1.06%","time":"22:13","volumn":"3218.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.88","rise":"-1.07%","time":"22:14","volumn":"3237.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.99","rise":"-0.82%","time":"22:15","volumn":"3284.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.28","rise":"-1.02%","time":"22:16","volumn":"3341.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.24","rise":"-1.27%","time":"22:17","volumn":"3396.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.64","rise":"-1.22%","time":"22:18","volumn":"3422.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.16","rise":"-1.04%","time":"22:19","volumn":"3468.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.38","rise":"-0.89%","time":"22:20","volumn":"3504.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.41","rise":"-0.89%","time":"22:21","volumn":"3519.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"825.62","rise":"-0.98%","time":"22:22","volumn":"3545.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.48","rise":"-1.12%","time":"22:23","volumn":"3566.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.50","rise":"-1.48%","time":"22:24","volumn":"3597.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.12","rise":"-1.52%","time":"22:25","volumn":"3627.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.97","rise":"-1.54%","time":"22:26","volumn":"3665.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.75","rise":"-1.69%","time":"22:27","volumn":"3766.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.01","rise":"-1.77%","time":"22:28","volumn":"3798.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.73","rise":"-1.69%","time":"22:29","volumn":"3845.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.62","rise":"-1.58%","time":"22:30","volumn":"3899.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.09","rise":"-1.41%","time":"22:31","volumn":"3939.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.81","rise":"-1.32%","time":"22:32","volumn":"3964.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.53","rise":"-1.35%","time":"22:33","volumn":"3993.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.44","rise":"-1.36%","time":"22:34","volumn":"4023.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.00","rise":"-1.54%","time":"22:35","volumn":"4059.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.62","rise":"-1.34%","time":"22:36","volumn":"4069.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.08","rise":"-1.17%","time":"22:37","volumn":"4102.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.95","rise":"-1.06%","time":"22:38","volumn":"4196.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.44","rise":"-1.12%","time":"22:39","volumn":"4269.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.40","rise":"-1.25%","time":"22:40","volumn":"4331.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.79","rise":"-1.08%","time":"22:41","volumn":"4373.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.29","rise":"-1.26%","time":"22:42","volumn":"4402.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.12","rise":"-1.28%","time":"22:43","volumn":"4419.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.72","rise":"-1.21%","time":"22:44","volumn":"4461.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.30","rise":"-1.26%","time":"22:45","volumn":"4478.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.96","rise":"-1.18%","time":"22:46","volumn":"4523.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.19","rise":"-1.27%","time":"22:47","volumn":"4552.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.07","rise":"-1.29%","time":"22:48","volumn":"4573.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.50","rise":"-1.36%","time":"22:49","volumn":"4622.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.18","rise":"-1.27%","time":"22:50","volumn":"4645.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.16","rise":"-1.28%","time":"22:51","volumn":"4679.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.43","rise":"-1.24%","time":"22:52","volumn":"4696.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.88","rise":"-1.31%","time":"22:53","volumn":"4739.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.70","rise":"-1.21%","time":"22:54","volumn":"4810.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"822.82","rise":"-1.32%","time":"22:55","volumn":"4835.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.08","rise":"-1.29%","time":"22:56","volumn":"4852.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.15","rise":"-1.28%","time":"22:57","volumn":"4904.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.01","rise":"-1.18%","time":"22:58","volumn":"4929.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.81","rise":"-1.08%","time":"22:59","volumn":"5022.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"824.74","rise":"-1.09%","time":"23:00","volumn":"5050.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"826.47","rise":"-0.88%","time":"23:01","volumn":"5130.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"823.81","rise":"-1.20%","time":"23:02","volumn":"5203.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.38","rise":"-1.49%","time":"23:03","volumn":"5235.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.09","rise":"-1.53%","time":"23:04","volumn":"5272.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"821.50","rise":"-1.48%","time":"23:05","volumn":"5313.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.61","rise":"-1.70%","time":"23:06","volumn":"5367.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.67","rise":"-1.82%","time":"23:07","volumn":"5434.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.74","rise":"-1.81%","time":"23:08","volumn":"5556.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.31","rise":"-1.86%","time":"23:09","volumn":"5623.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.34","rise":"-1.86%","time":"23:10","volumn":"5667.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.32","rise":"-1.86%","time":"23:11","volumn":"5718.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.80","rise":"-1.68%","time":"23:12","volumn":"5779.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.62","rise":"-1.94%","time":"23:13","volumn":"5855.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.77","rise":"-1.92%","time":"23:14","volumn":"5937.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.10","rise":"-2.00%","time":"23:15","volumn":"5988.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.40","rise":"-2.09%","time":"23:16","volumn":"6087.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.54","rise":"-1.95%","time":"23:17","volumn":"6154.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.63","rise":"-1.94%","time":"23:18","volumn":"6204.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.92","rise":"-1.91%","time":"23:19","volumn":"6240.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.55","rise":"-1.95%","time":"23:20","volumn":"6270.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.00","rise":"-1.90%","time":"23:21","volumn":"6349.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.00","rise":"-1.78%","time":"23:22","volumn":"6381.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"818.99","rise":"-1.78%","time":"23:23","volumn":"6428.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.89","rise":"-1.67%","time":"23:24","volumn":"6503.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.00","rise":"-1.66%","time":"23:25","volumn":"6522.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"820.37","rise":"-1.61%","time":"23:26","volumn":"6560.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.63","rise":"-1.70%","time":"23:27","volumn":"6596.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.74","rise":"-1.69%","time":"23:28","volumn":"6651.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"819.21","rise":"-1.75%","time":"23:29","volumn":"6680.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.00","rise":"-2.02%","time":"23:30","volumn":"6711.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"817.14","rise":"-2.00%","time":"23:31","volumn":"6752.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"815.95","rise":"-2.14%","time":"23:32","volumn":"6796.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.25","rise":"-2.11%","time":"23:33","volumn":"6890.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.38","rise":"-2.09%","time":"23:34","volumn":"6929.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.66","rise":"-2.06%","time":"23:35","volumn":"7006.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.67","rise":"-2.06%","time":"23:36","volumn":"7066.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.04","rise":"-2.13%","time":"23:37","volumn":"7106.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"815.52","rise":"-2.19%","time":"23:38","volumn":"7156.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"816.26","rise":"-2.10%","time":"23:39","volumn":"7301.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"815.02","rise":"-2.25%","time":"23:40","volumn":"7345.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"814.55","rise":"-2.31%","time":"23:41","volumn":"7458.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"815.21","rise":"-2.23%","time":"23:42","volumn":"7568.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"814.61","rise":"-2.30%","time":"23:43","volumn":"7619.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.79","rise":"-2.40%","time":"23:44","volumn":"7715.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.42","rise":"-2.45%","time":"23:45","volumn":"7757.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"814.27","rise":"-2.34%","time":"23:46","volumn":"7885.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.33","rise":"-2.46%","time":"23:47","volumn":"8015.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"812.94","rise":"-2.50%","time":"23:48","volumn":"8114.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"812.82","rise":"-2.52%","time":"23:49","volumn":"8207.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"812.48","rise":"-2.56%","time":"23:50","volumn":"8288.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.15","rise":"-2.48%","time":"23:51","volumn":"8357.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.86","rise":"-2.39%","time":"23:52","volumn":"8453.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"814.15","rise":"-2.36%","time":"23:53","volumn":"8492.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.15","rise":"-2.48%","time":"23:54","volumn":"8519.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"814.59","rise":"-2.31%","time":"23:55","volumn":"8571.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"814.29","rise":"-2.34%","time":"23:56","volumn":"8598.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.18","rise":"-2.47%","time":"23:57","volumn":"8690.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"813.02","rise":"-2.49%","time":"23:58","volumn":"8773.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"812.29","rise":"-2.58%","time":"23:59","volumn":"8846.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.51","rise":"-2.55%","time":"00:00","volumn":"8900.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.66","rise":"-2.54%","time":"00:01","volumn":"8929.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.61","rise":"-2.54%","time":"00:02","volumn":"8995.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.56","rise":"-2.55%","time":"00:03","volumn":"9031.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.30","rise":"-2.58%","time":"00:04","volumn":"9077.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.68","rise":"-2.65%","time":"00:05","volumn":"9110.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.70","rise":"-2.53%","time":"00:06","volumn":"9176.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"813.25","rise":"-2.47%","time":"00:07","volumn":"9249.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.48","rise":"-2.56%","time":"00:08","volumn":"9309.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.39","rise":"-2.69%","time":"00:09","volumn":"9360.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.00","rise":"-2.74%","time":"00:10","volumn":"9410.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.00","rise":"-2.62%","time":"00:11","volumn":"9480.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.00","rise":"-2.74%","time":"00:12","volumn":"9537.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.16","rise":"-2.72%","time":"00:13","volumn":"9575.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"813.26","rise":"-2.46%","time":"00:14","volumn":"9628.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"813.43","rise":"-2.44%","time":"00:15","volumn":"9666.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.36","rise":"-2.57%","time":"00:16","volumn":"9758.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.59","rise":"-2.54%","time":"00:17","volumn":"9803.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.79","rise":"-2.64%","time":"00:18","volumn":"9847.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.83","rise":"-2.52%","time":"00:19","volumn":"9884.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.74","rise":"-2.65%","time":"00:20","volumn":"9904.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.41","rise":"-2.69%","time":"00:21","volumn":"9942.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"811.88","rise":"-2.63%","time":"00:22","volumn":"9973.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.83","rise":"-2.52%","time":"00:23","volumn":"1.00\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.84","rise":"-2.52%","time":"00:24","volumn":"1.00\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.41","rise":"-2.57%","time":"00:25","volumn":"1.01\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.56","rise":"-2.55%","time":"00:26","volumn":"1.01\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"812.24","rise":"-2.59%","time":"00:27","volumn":"1.01\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"813.40","rise":"-2.45%","time":"00:28","volumn":"1.02\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"813.27","rise":"-2.46%","time":"00:29","volumn":"1.02\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"814.27","rise":"-2.34%","time":"00:30","volumn":"1.03\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"814.75","rise":"-2.29%","time":"00:31","volumn":"1.03\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"815.23","rise":"-2.23%","time":"00:32","volumn":"1.04\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"815.77","rise":"-2.16%","time":"00:33","volumn":"1.05\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.12","rise":"-2.12%","time":"00:34","volumn":"1.05\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.80","rise":"-2.04%","time":"00:35","volumn":"1.05\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.76","rise":"-2.04%","time":"00:36","volumn":"1.06\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.60","rise":"-2.06%","time":"00:37","volumn":"1.07\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.57","rise":"-2.07%","time":"00:38","volumn":"1.07\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"815.74","rise":"-2.17%","time":"00:39","volumn":"1.07\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.06","rise":"-2.13%","time":"00:40","volumn":"1.08\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.21","rise":"-1.99%","time":"00:41","volumn":"1.08\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.68","rise":"-1.93%","time":"00:42","volumn":"1.08\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.21","rise":"-1.99%","time":"00:43","volumn":"1.09\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.26","rise":"-1.98%","time":"00:44","volumn":"1.09\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.17","rise":"-2.00%","time":"00:45","volumn":"1.09\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.14","rise":"-2.00%","time":"00:46","volumn":"1.09\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.49","rise":"-1.96%","time":"00:47","volumn":"1.10\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.13","rise":"-2.00%","time":"00:48","volumn":"1.10\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.60","rise":"-2.06%","time":"00:49","volumn":"1.10\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.01","rise":"-2.01%","time":"00:50","volumn":"1.11\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.78","rise":"-2.04%","time":"00:51","volumn":"1.11\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.02","rise":"-2.01%","time":"00:52","volumn":"1.12\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.71","rise":"-2.05%","time":"00:53","volumn":"1.12\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.23","rise":"-1.99%","time":"00:54","volumn":"1.13\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.24","rise":"-1.87%","time":"00:55","volumn":"1.13\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.89","rise":"-2.03%","time":"00:56","volumn":"1.13\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.58","rise":"-1.95%","time":"00:57","volumn":"1.14\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.64","rise":"-1.94%","time":"00:58","volumn":"1.14\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.57","rise":"-1.83%","time":"00:59","volumn":"1.14\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.82","rise":"-1.80%","time":"01:00","volumn":"1.14\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.04","rise":"-1.89%","time":"01:01","volumn":"1.15\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.97","rise":"-1.78%","time":"01:02","volumn":"1.15\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.05","rise":"-1.77%","time":"01:03","volumn":"1.15\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.12","rise":"-1.76%","time":"01:04","volumn":"1.16\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.36","rise":"-1.73%","time":"01:05","volumn":"1.16\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.99","rise":"-1.66%","time":"01:06","volumn":"1.17\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.75","rise":"-1.69%","time":"01:07","volumn":"1.17\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.74","rise":"-1.69%","time":"01:08","volumn":"1.17\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.63","rise":"-1.70%","time":"01:09","volumn":"1.17\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.29","rise":"-1.74%","time":"01:10","volumn":"1.18\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.46","rise":"-1.72%","time":"01:11","volumn":"1.18\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.20","rise":"-1.75%","time":"01:12","volumn":"1.18\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.53","rise":"-1.71%","time":"01:13","volumn":"1.18\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.85","rise":"-1.67%","time":"01:14","volumn":"1.19\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.86","rise":"-1.79%","time":"01:15","volumn":"1.19\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.62","rise":"-1.82%","time":"01:16","volumn":"1.19\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.74","rise":"-1.81%","time":"01:17","volumn":"1.19\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.61","rise":"-1.82%","time":"01:18","volumn":"1.19\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.56","rise":"-1.95%","time":"01:19","volumn":"1.20\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.50","rise":"-1.96%","time":"01:20","volumn":"1.20\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.53","rise":"-1.83%","time":"01:21","volumn":"1.20\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.08","rise":"-1.89%","time":"01:22","volumn":"1.20\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.95","rise":"-1.78%","time":"01:23","volumn":"1.20\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.73","rise":"-1.69%","time":"01:24","volumn":"1.21\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"820.09","rise":"-1.65%","time":"01:25","volumn":"1.21\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.04","rise":"-1.53%","time":"01:26","volumn":"1.21\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.02","rise":"-1.53%","time":"01:27","volumn":"1.22\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"822.11","rise":"-1.40%","time":"01:28","volumn":"1.22\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"822.31","rise":"-1.38%","time":"01:29","volumn":"1.22\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.88","rise":"-1.43%","time":"01:30","volumn":"1.23\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.99","rise":"-1.42%","time":"01:31","volumn":"1.24\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.44","rise":"-1.48%","time":"01:32","volumn":"1.24\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"822.67","rise":"-1.34%","time":"01:33","volumn":"1.25\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.80","rise":"-1.44%","time":"01:34","volumn":"1.25\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.89","rise":"-1.43%","time":"01:35","volumn":"1.25\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"821.48","rise":"-1.48%","time":"01:36","volumn":"1.25\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.05","rise":"-1.77%","time":"01:37","volumn":"1.25\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.59","rise":"-1.95%","time":"01:38","volumn":"1.26\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"816.02","rise":"-2.13%","time":"01:39","volumn":"1.27\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.21","rise":"-1.87%","time":"01:40","volumn":"1.28\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.79","rise":"-1.92%","time":"01:41","volumn":"1.28\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.08","rise":"-1.89%","time":"01:42","volumn":"1.28\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.34","rise":"-1.97%","time":"01:43","volumn":"1.29\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.61","rise":"-1.94%","time":"01:44","volumn":"1.29\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.68","rise":"-1.93%","time":"01:45","volumn":"1.29\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"817.73","rise":"-1.93%","time":"01:46","volumn":"1.29\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.02","rise":"-1.89%","time":"01:47","volumn":"1.30\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.27","rise":"-1.86%","time":"01:48","volumn":"1.30\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.16","rise":"-1.88%","time":"01:49","volumn":"1.30\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.02","rise":"-1.89%","time":"01:50","volumn":"1.30\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.26","rise":"-1.74%","time":"01:51","volumn":"1.31\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"820.00","rise":"-1.66%","time":"01:52","volumn":"1.31\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.89","rise":"-1.67%","time":"01:53","volumn":"1.31\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.46","rise":"-1.72%","time":"01:54","volumn":"1.31\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.86","rise":"-1.79%","time":"01:55","volumn":"1.32\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.54","rise":"-1.83%","time":"01:56","volumn":"1.32\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"818.51","rise":"-1.83%","time":"01:57","volumn":"1.32\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.38","rise":"-1.73%","time":"01:58","volumn":"1.32\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"819.17","rise":"-1.76%","time":"01:59","volumn":"1.32\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ad8\u76db[GS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GS.html?from=360search","volume":"132.18\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/26","2026\/03\/10"]},"cy":{"o":["971.36","840.20","709.04","577.88","446.72"]},"cyrate":{"o":["73.95%","50.46%","26.97%","3.48%","-20.00%"]},"p":[{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"558.42","rise":"0","time":"03\/26","volumn":"1.95\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"543.42","rise":"-2.69%","time":"03\/27","volumn":"2.10\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"527.62","rise":"-5.52%","time":"03\/28","volumn":"2.77\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"530.79","rise":"-4.95%","time":"03\/31","volumn":"2.46\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"532.95","rise":"-4.56%","time":"04\/01","volumn":"1.87\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"547.60","rise":"-1.94%","time":"04\/02","volumn":"2.56\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"495.73","rise":"-11.23%","time":"04\/03","volumn":"5.19\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"455.31","rise":"-18.46%","time":"04\/04","volumn":"8.10\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"450.01","rise":"-19.41%","time":"04\/07","volumn":"6.35\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"446.72","rise":"-20.00%","time":"04\/08","volumn":"4.24\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"501.37","rise":"-10.22%","time":"04\/09","volumn":"7.02\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"474.30","rise":"-15.06%","time":"04\/10","volumn":"5.37\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"478.94","rise":"-14.23%","time":"04\/11","volumn":"3.77\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"488.48","rise":"-12.52%","time":"04\/14","volumn":"4.39\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"492.39","rise":"-11.82%","time":"04\/15","volumn":"2.50\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"483.55","rise":"-13.41%","time":"04\/16","volumn":"2.77\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"493.99","rise":"-11.54%","time":"04\/17","volumn":"2.59\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"485.86","rise":"-12.99%","time":"04\/21","volumn":"2.86\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"504.49","rise":"-9.66%","time":"04\/22","volumn":"2.51\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"513.81","rise":"-7.99%","time":"04\/23","volumn":"3.05\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"529.87","rise":"-5.11%","time":"04\/24","volumn":"2.22\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"529.36","rise":"-5.20%","time":"04\/25","volumn":"1.61\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"530.90","rise":"-4.93%","time":"04\/28","volumn":"1.46\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"533.42","rise":"-4.48%","time":"04\/29","volumn":"1.70\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"532.05","rise":"-4.72%","time":"04\/30","volumn":"2.44\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"538.33","rise":"-3.60%","time":"05\/01","volumn":"2.58\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"550.60","rise":"-1.40%","time":"05\/02","volumn":"2.88\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"544.06","rise":"-2.57%","time":"05\/05","volumn":"2.20\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"533.86","rise":"-4.40%","time":"05\/06","volumn":"2.90\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"536.42","rise":"-3.94%","time":"05\/07","volumn":"1.96\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"550.20","rise":"-1.47%","time":"05\/08","volumn":"1.99\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"551.60","rise":"-1.22%","time":"05\/09","volumn":"1.52\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"575.84","rise":"3.12%","time":"05\/12","volumn":"3.53\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"588.31","rise":"5.35%","time":"05\/13","volumn":"2.77\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"596.10","rise":"6.75%","time":"05\/14","volumn":"2.87\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"600.40","rise":"7.52%","time":"05\/15","volumn":"2.43\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"603.53","rise":"8.08%","time":"05\/16","volumn":"2.02\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"596.80","rise":"6.87%","time":"05\/19","volumn":"2.84\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"591.02","rise":"5.84%","time":"05\/20","volumn":"1.60\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"577.96","rise":"3.50%","time":"05\/21","volumn":"2.64\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"582.73","rise":"4.35%","time":"05\/22","volumn":"1.94\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"583.04","rise":"4.41%","time":"05\/23","volumn":"1.53\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"600.23","rise":"7.49%","time":"05\/27","volumn":"2.36\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"592.94","rise":"6.18%","time":"05\/28","volumn":"2.00\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"589.36","rise":"5.54%","time":"05\/29","volumn":"1.74\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"587.95","rise":"5.29%","time":"05\/30","volumn":"2.13\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"586.22","rise":"4.98%","time":"06\/02","volumn":"1.22\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"591.33","rise":"5.89%","time":"06\/03","volumn":"1.73\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"586.71","rise":"5.07%","time":"06\/04","volumn":"1.29\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"593.38","rise":"6.26%","time":"06\/05","volumn":"2.09\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"601.50","rise":"7.71%","time":"06\/06","volumn":"1.68\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"601.02","rise":"7.63%","time":"06\/09","volumn":"1.61\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"602.37","rise":"7.87%","time":"06\/10","volumn":"1.38\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"611.67","rise":"9.54%","time":"06\/11","volumn":"2.06\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"612.61","rise":"9.70%","time":"06\/12","volumn":"1.63\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"601.04","rise":"7.63%","time":"06\/13","volumn":"1.68\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"615.35","rise":"10.19%","time":"06\/16","volumn":"1.87\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"612.14","rise":"9.62%","time":"06\/17","volumn":"1.48\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"622.74","rise":"11.52%","time":"06\/18","volumn":"2.42\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"628.30","rise":"12.51%","time":"06\/20","volumn":"4.11\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"634.38","rise":"13.60%","time":"06\/23","volumn":"2.02\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"649.61","rise":"16.33%","time":"06\/24","volumn":"2.31\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"657.37","rise":"17.72%","time":"06\/25","volumn":"1.57\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"674.66","rise":"20.82%","time":"06\/26","volumn":"2.85\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"678.31","rise":"21.47%","time":"06\/27","volumn":"3.65\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"695.25","rise":"24.50%","time":"06\/30","volumn":"3.97\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"693.96","rise":"24.27%","time":"07\/01","volumn":"3.30\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"703.39","rise":"25.96%","time":"07\/02","volumn":"2.91\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"710.41","rise":"27.22%","time":"07\/03","volumn":"1.31\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"698.43","rise":"25.07%","time":"07\/07","volumn":"2.86\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"684.78","rise":"22.63%","time":"07\/08","volumn":"3.10\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"684.06","rise":"22.50%","time":"07\/09","volumn":"1.76\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"696.62","rise":"24.75%","time":"07\/10","volumn":"1.73\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"692.45","rise":"24.00%","time":"07\/11","volumn":"1.68\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"700.80","rise":"25.50%","time":"07\/14","volumn":"1.91\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"690.01","rise":"23.56%","time":"07\/15","volumn":"1.98\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"696.32","rise":"24.69%","time":"07\/16","volumn":"3.32\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"693.34","rise":"24.16%","time":"07\/17","volumn":"2.05\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"695.76","rise":"24.59%","time":"07\/18","volumn":"1.93\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"693.77","rise":"24.24%","time":"07\/21","volumn":"1.49\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"687.80","rise":"23.17%","time":"07\/22","volumn":"1.73\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"705.03","rise":"26.25%","time":"07\/23","volumn":"2.11\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"706.74","rise":"26.56%","time":"07\/24","volumn":"1.71\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"716.48","rise":"28.30%","time":"07\/25","volumn":"1.85\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"711.22","rise":"27.36%","time":"07\/28","volumn":"1.00\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"719.61","rise":"28.87%","time":"07\/29","volumn":"1.71\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"718.58","rise":"28.68%","time":"07\/30","volumn":"1.50\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"711.27","rise":"27.37%","time":"07\/31","volumn":"1.80\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"697.07","rise":"24.83%","time":"08\/01","volumn":"3.00\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"713.53","rise":"27.78%","time":"08\/04","volumn":"1.75\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"708.41","rise":"26.86%","time":"08\/05","volumn":"1.98\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"712.24","rise":"27.55%","time":"08\/06","volumn":"1.48\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"707.98","rise":"26.78%","time":"08\/07","volumn":"1.21\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"708.77","rise":"26.92%","time":"08\/08","volumn":"1.28\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"706.74","rise":"26.56%","time":"08\/11","volumn":"1.27\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"730.75","rise":"30.86%","time":"08\/12","volumn":"1.98\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"732.19","rise":"31.12%","time":"08\/13","volumn":"1.86\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"734.70","rise":"31.57%","time":"08\/14","volumn":"1.37\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"718.22","rise":"28.62%","time":"08\/15","volumn":"1.65\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"718.46","rise":"28.66%","time":"08\/18","volumn":"1.16\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"708.88","rise":"26.94%","time":"08\/19","volumn":"1.86\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"708.18","rise":"26.82%","time":"08\/20","volumn":"1.87\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"703.45","rise":"25.97%","time":"08\/21","volumn":"1.16\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"729.46","rise":"30.63%","time":"08\/22","volumn":"1.70\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"726.24","rise":"30.05%","time":"08\/25","volumn":"1.00\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"736.66","rise":"31.92%","time":"08\/26","volumn":"1.01\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"737.17","rise":"32.01%","time":"08\/27","volumn":"1.54\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"738.72","rise":"32.29%","time":"08\/28","volumn":"1.41\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"736.75","rise":"31.93%","time":"08\/29","volumn":"1.47\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"722.35","rise":"29.36%","time":"09\/02","volumn":"2.30\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"722.06","rise":"29.30%","time":"09\/03","volumn":"1.49\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"740.40","rise":"32.59%","time":"09\/04","volumn":"1.78\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"730.53","rise":"30.82%","time":"09\/05","volumn":"1.56\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"733.35","rise":"31.33%","time":"09\/08","volumn":"1.40\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"755.42","rise":"35.28%","time":"09\/09","volumn":"2.61\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"761.08","rise":"36.29%","time":"09\/10","volumn":"2.00\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"776.23","rise":"39.00%","time":"09\/11","volumn":"2.08\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"771.56","rise":"38.17%","time":"09\/12","volumn":"1.10\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"778.26","rise":"39.37%","time":"09\/15","volumn":"1.29\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"777.03","rise":"39.15%","time":"09\/16","volumn":"1.53\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"785.72","rise":"40.70%","time":"09\/17","volumn":"1.95\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"795.81","rise":"42.51%","time":"09\/18","volumn":"1.50\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"796.50","rise":"42.63%","time":"09\/19","volumn":"3.79\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"797.06","rise":"42.73%","time":"09\/22","volumn":"1.15\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"797.82","rise":"42.87%","time":"09\/23","volumn":"1.76\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"783.93","rise":"40.38%","time":"09\/24","volumn":"1.40\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"786.26","rise":"40.80%","time":"09\/25","volumn":"1.41\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"794.01","rise":"42.19%","time":"09\/26","volumn":"1.38\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"795.62","rise":"42.48%","time":"09\/29","volumn":"1.06\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"787.85","rise":"41.09%","time":"09\/30","volumn":"2.46\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"777.01","rise":"39.14%","time":"10\/01","volumn":"1.79\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"770.88","rise":"38.05%","time":"10\/02","volumn":"1.55\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"781.48","rise":"39.94%","time":"10\/03","volumn":"1.47\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"788.28","rise":"41.16%","time":"10\/06","volumn":"1.63\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"781.15","rise":"39.89%","time":"10\/07","volumn":"1.55\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"768.01","rise":"37.53%","time":"10\/08","volumn":"1.94\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"771.46","rise":"38.15%","time":"10\/09","volumn":"1.57\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"755.86","rise":"35.36%","time":"10\/10","volumn":"2.46\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"778.28","rise":"39.37%","time":"10\/13","volumn":"2.77\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"762.26","rise":"36.50%","time":"10\/14","volumn":"4.71\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"759.43","rise":"36.00%","time":"10\/15","volumn":"3.22\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"749.59","rise":"34.23%","time":"10\/16","volumn":"3.16\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"742.27","rise":"32.92%","time":"10\/17","volumn":"2.88\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"754.82","rise":"35.17%","time":"10\/20","volumn":"1.93\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"750.48","rise":"34.39%","time":"10\/21","volumn":"1.78\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"736.10","rise":"31.82%","time":"10\/22","volumn":"2.14\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"742.28","rise":"32.93%","time":"10\/23","volumn":"1.62\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"775.38","rise":"38.85%","time":"10\/24","volumn":"2.51\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"781.49","rise":"39.95%","time":"10\/27","volumn":"1.65\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"783.59","rise":"40.32%","time":"10\/28","volumn":"1.24\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"774.56","rise":"38.71%","time":"10\/29","volumn":"2.25\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"781.66","rise":"39.98%","time":"10\/30","volumn":"1.83\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"780.87","rise":"39.84%","time":"10\/31","volumn":"1.33\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"777.02","rise":"39.15%","time":"11\/03","volumn":"1.57\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"782.33","rise":"40.10%","time":"11\/04","volumn":"2.04\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"784.61","rise":"40.51%","time":"11\/05","volumn":"1.36\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"779.08","rise":"39.52%","time":"11\/06","volumn":"1.57\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"777.84","rise":"39.29%","time":"11\/07","volumn":"1.84\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"788.70","rise":"41.24%","time":"11\/10","volumn":"1.70\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"801.81","rise":"43.59%","time":"11\/11","volumn":"1.52\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"830.47","rise":"48.72%","time":"11\/12","volumn":"2.95\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"797.00","rise":"42.72%","time":"11\/13","volumn":"2.13\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"782.41","rise":"40.11%","time":"11\/14","volumn":"1.99\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"767.06","rise":"37.36%","time":"11\/17","volumn":"1.33\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"767.80","rise":"37.50%","time":"11\/18","volumn":"1.41\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"777.49","rise":"39.23%","time":"11\/19","volumn":"1.52\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"765.20","rise":"37.03%","time":"11\/20","volumn":"2.60\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"765.53","rise":"37.09%","time":"11\/21","volumn":"2.28\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"782.21","rise":"40.08%","time":"11\/24","volumn":"1.36\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"793.82","rise":"42.15%","time":"11\/25","volumn":"1.42\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"807.51","rise":"44.61%","time":"11\/26","volumn":"1.86\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"817.54","rise":"46.40%","time":"11\/28","volumn":"7338.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"802.36","rise":"43.68%","time":"12\/01","volumn":"1.51\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"810.71","rise":"45.18%","time":"12\/02","volumn":"1.53\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"832.07","rise":"49.00%","time":"12\/03","volumn":"1.75\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"833.33","rise":"49.23%","time":"12\/04","volumn":"1.38\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"850.06","rise":"52.23%","time":"12\/05","volumn":"1.96\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"862.19","rise":"54.40%","time":"12\/08","volumn":"1.93\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"872.08","rise":"56.17%","time":"12\/09","volumn":"2.27\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"884.74","rise":"58.44%","time":"12\/10","volumn":"2.03\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"906.53","rise":"62.34%","time":"12\/11","volumn":"2.00\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"883.46","rise":"58.21%","time":"12\/12","volumn":"2.28\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"885.09","rise":"58.50%","time":"12\/15","volumn":"1.51\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"874.65","rise":"56.63%","time":"12\/16","volumn":"1.69\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"867.83","rise":"55.41%","time":"12\/17","volumn":"1.40\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"871.80","rise":"56.12%","time":"12\/18","volumn":"1.64\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"888.98","rise":"59.20%","time":"12\/19","volumn":"4.77\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"894.50","rise":"60.18%","time":"12\/22","volumn":"1.42\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"897.21","rise":"60.67%","time":"12\/23","volumn":"1.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"906.28","rise":"62.29%","time":"12\/24","volumn":"7717.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"902.54","rise":"61.62%","time":"12\/26","volumn":"9890.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"887.68","rise":"58.96%","time":"12\/29","volumn":"1.58\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"879.92","rise":"57.57%","time":"12\/30","volumn":"1.81\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"874.50","rise":"56.60%","time":"12\/31","volumn":"1.19\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"909.84","rise":"62.93%","time":"01\/02","volumn":"2.77\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"943.94","rise":"69.04%","time":"01\/05","volumn":"3.68\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"950.97","rise":"70.30%","time":"01\/06","volumn":"1.96\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"936.52","rise":"67.71%","time":"01\/07","volumn":"2.68\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"930.33","rise":"66.60%","time":"01\/08","volumn":"1.96\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"934.48","rise":"67.34%","time":"01\/09","volumn":"1.33\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"945.05","rise":"69.24%","time":"01\/12","volumn":"2.18\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"933.65","rise":"67.19%","time":"01\/13","volumn":"1.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"928.17","rise":"66.21%","time":"01\/14","volumn":"2.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"971.36","rise":"73.95%","time":"01\/15","volumn":"3.77\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"957.50","rise":"71.47%","time":"01\/16","volumn":"3.07\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"938.87","rise":"68.13%","time":"01\/20","volumn":"2.63\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"948.51","rise":"69.86%","time":"01\/21","volumn":"2.25\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"950.15","rise":"70.15%","time":"01\/22","volumn":"2.47\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"914.38","rise":"63.74%","time":"01\/23","volumn":"3.87\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"927.36","rise":"66.07%","time":"01\/26","volumn":"2.66\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"925.22","rise":"65.69%","time":"01\/27","volumn":"2.01\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"932.31","rise":"66.95%","time":"01\/28","volumn":"1.67\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"935.62","rise":"67.55%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"930.91","rise":"66.70%","time":"01\/30","volumn":"1.89\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"941.83","rise":"68.66%","time":"02\/02","volumn":"1.80\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"934.49","rise":"67.35%","time":"02\/03","volumn":"2.32\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"908.80","rise":"62.74%","time":"02\/04","volumn":"3.56\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"885.91","rise":"58.65%","time":"02\/05","volumn":"3.21\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"924.25","rise":"65.51%","time":"02\/06","volumn":"2.47\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"939.12","rise":"68.17%","time":"02\/09","volumn":"2.32\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"944.49","rise":"69.14%","time":"02\/10","volumn":"3.32\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"940.09","rise":"68.35%","time":"02\/11","volumn":"2.65\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"900.05","rise":"61.18%","time":"02\/12","volumn":"3.19\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"900.64","rise":"61.28%","time":"02\/13","volumn":"2.62\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"911.54","rise":"63.24%","time":"02\/17","volumn":"2.01\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"929.23","rise":"66.40%","time":"02\/18","volumn":"1.86\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"912.15","rise":"63.34%","time":"02\/19","volumn":"1.97\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"917.74","rise":"64.35%","time":"02\/20","volumn":"1.99\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"887.81","rise":"58.99%","time":"02\/23","volumn":"2.53\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"897.77","rise":"60.77%","time":"02\/24","volumn":"1.97\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"916.88","rise":"64.19%","time":"02\/25","volumn":"1.76\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"924.50","rise":"65.56%","time":"02\/26","volumn":"2.22\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"855.07","rise":"53.12%","time":"02\/27","volumn":"5.54\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"861.70","rise":"54.31%","time":"03\/02","volumn":"2.87\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"862.58","rise":"54.47%","time":"03\/03","volumn":"3.78\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"867.25","rise":"55.30%","time":"03\/04","volumn":"2.08\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"835.46","rise":"49.61%","time":"03\/05","volumn":"3.10\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"821.42","rise":"47.10%","time":"03\/06","volumn":"2.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"832.03","rise":"49.00%","time":"03\/09","volumn":"3.26\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"833.81","rise":"49.32%","time":"03\/10","volumn":"1.87\u4e07"}],"points":"240"}}