{"amount":"7.49\u4ebf","changeAmount":"-1.59","close":"169.17","currentPrice":"167.58","currenttime":"2026-02-27 04:42:53","e":{"@attributes":{"datetime":"2026-02-27 04:42:53","e1":"167.58","e2":"-1.59","e3":"(-0.94%)"}},"fiveDaysTtendency":{"cx":{"o":["02\/21","02\/23","02\/24","02\/25","02\/26"]},"cy":{"o":["169.54","168.03","166.52","165.01","163.50"]},"cyrate":{"o":["3.69%","2.77%","1.85%","0.94%","0.02%"]},"p":[{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.50","rise":"0","time":"02:35","volumn":"280.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.53","rise":"0.02%","time":"02:40","volumn":"236.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.79","rise":"0.18%","time":"02:45","volumn":"426.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.97","rise":"0.29%","time":"02:50","volumn":"365.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.75","rise":"0.15%","time":"02:55","volumn":"301.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.96","rise":"0.28%","time":"03:00","volumn":"526.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.18","rise":"0.42%","time":"03:05","volumn":"497.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.30","rise":"0.49%","time":"03:10","volumn":"387.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.57","rise":"0.65%","time":"03:15","volumn":"376.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.60","rise":"0.68%","time":"03:20","volumn":"532.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.58","rise":"0.66%","time":"03:25","volumn":"556.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.56","rise":"0.65%","time":"03:30","volumn":"931.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.55","rise":"0.64%","time":"03:35","volumn":"426.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.55","rise":"0.64%","time":"03:40","volumn":"445.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.56","rise":"0.65%","time":"03:45","volumn":"571.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.46","rise":"0.59%","time":"03:50","volumn":"825.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.41","rise":"0.56%","time":"03:55","volumn":"1142.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.57","rise":"0.65%","time":"04:00","volumn":"2858.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.93","rise":"0.26%","time":"21:35","volumn":"3421.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.06","rise":"0.34%","time":"21:40","volumn":"718.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.23","rise":"0.45%","time":"21:45","volumn":"300.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.15","rise":"0.40%","time":"21:50","volumn":"373.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.29","rise":"0.48%","time":"21:55","volumn":"230.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.50","rise":"0.61%","time":"22:00","volumn":"376.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.44","rise":"0.57%","time":"22:05","volumn":"505.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.74","rise":"0.76%","time":"22:10","volumn":"495.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.31","rise":"0.50%","time":"22:15","volumn":"282.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.72","rise":"0.74%","time":"22:20","volumn":"554.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.63","rise":"0.69%","time":"22:25","volumn":"488.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.53","rise":"0.63%","time":"22:30","volumn":"393.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.33","rise":"0.51%","time":"22:35","volumn":"272.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.30","rise":"0.49%","time":"22:40","volumn":"273.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.02","rise":"0.32%","time":"22:45","volumn":"381.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.98","rise":"0.30%","time":"22:50","volumn":"428.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.21","rise":"0.43%","time":"22:55","volumn":"480.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.88","rise":"0.24%","time":"23:00","volumn":"369.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.78","rise":"0.17%","time":"23:05","volumn":"306.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.99","rise":"0.30%","time":"23:10","volumn":"251.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.14","rise":"0.39%","time":"23:15","volumn":"370.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.89","rise":"0.24%","time":"23:20","volumn":"168.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.10","rise":"0.37%","time":"23:25","volumn":"292.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.91","rise":"0.25%","time":"23:30","volumn":"1026.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.99","rise":"0.30%","time":"23:35","volumn":"369.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.90","rise":"0.24%","time":"23:40","volumn":"207.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.11","rise":"0.37%","time":"23:45","volumn":"223.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.00","rise":"0.30%","time":"23:50","volumn":"224.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.22","rise":"0.44%","time":"23:55","volumn":"217.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.25","rise":"0.46%","time":"00:00","volumn":"214.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.04","rise":"0.33%","time":"00:05","volumn":"104.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.94","rise":"0.27%","time":"00:10","volumn":"160.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.83","rise":"0.20%","time":"00:15","volumn":"322.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.85","rise":"0.22%","time":"00:20","volumn":"340.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.81","rise":"0.19%","time":"00:25","volumn":"247.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.25%","time":"00:30","volumn":"253.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.25%","time":"00:35","volumn":"293.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.78","rise":"0.17%","time":"00:40","volumn":"194.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.98","rise":"0.29%","time":"00:45","volumn":"233.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.03","rise":"0.32%","time":"00:50","volumn":"336.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.35%","time":"00:55","volumn":"294.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.90","rise":"0.25%","time":"01:00","volumn":"299.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.25%","time":"01:05","volumn":"200.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"163.87","rise":"0.22%","time":"01:10","volumn":"163.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.14","rise":"0.39%","time":"01:15","volumn":"230.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.13","rise":"0.39%","time":"01:20","volumn":"175.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.22","rise":"0.44%","time":"01:25","volumn":"241.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.38","rise":"0.54%","time":"01:30","volumn":"121.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.46","rise":"0.58%","time":"01:35","volumn":"714.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.43","rise":"0.57%","time":"01:40","volumn":"233.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.32","rise":"0.50%","time":"01:45","volumn":"171.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.16","rise":"0.40%","time":"01:50","volumn":"244.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.20","rise":"0.43%","time":"01:55","volumn":"243.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.22","rise":"0.44%","time":"02:00","volumn":"187.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.37","rise":"0.53%","time":"02:05","volumn":"188.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.44","rise":"0.57%","time":"02:10","volumn":"248.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.43","rise":"0.57%","time":"02:15","volumn":"175.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.40","rise":"0.55%","time":"02:20","volumn":"149.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.39","rise":"0.54%","time":"02:25","volumn":"125.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.57","rise":"0.66%","time":"02:30","volumn":"211.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.71","rise":"0.74%","time":"02:35","volumn":"284.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.66","rise":"0.71%","time":"02:40","volumn":"149.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.50","rise":"0.61%","time":"02:45","volumn":"191.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.32","rise":"0.50%","time":"02:50","volumn":"198.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.38","rise":"0.54%","time":"02:55","volumn":"171.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.65","rise":"0.70%","time":"03:00","volumn":"181.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.85","rise":"0.83%","time":"03:05","volumn":"219.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.77","rise":"0.78%","time":"03:10","volumn":"216.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.78","rise":"0.79%","time":"03:15","volumn":"306.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.65","rise":"0.70%","time":"03:20","volumn":"464.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.66","rise":"0.71%","time":"03:25","volumn":"252.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.53","rise":"0.63%","time":"03:30","volumn":"371.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.62","rise":"0.68%","time":"03:35","volumn":"541.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.49","rise":"0.61%","time":"03:40","volumn":"235.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.76","rise":"0.77%","time":"03:45","volumn":"962.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.83","rise":"0.81%","time":"03:50","volumn":"771.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.79","rise":"0.79%","time":"03:55","volumn":"993.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"164.94","rise":"0.88%","time":"04:00","volumn":"2.00\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.06","rise":"1.57%","time":"21:35","volumn":"1632.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.12","rise":"2.21%","time":"21:40","volumn":"1215.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.06","rise":"2.18%","time":"21:45","volumn":"1354.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.38","rise":"1.76%","time":"21:50","volumn":"891.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.59","rise":"1.89%","time":"21:55","volumn":"329.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.10","rise":"2.20%","time":"22:00","volumn":"1137.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.00","rise":"2.14%","time":"22:05","volumn":"892.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.95","rise":"2.11%","time":"22:10","volumn":"710.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.76","rise":"1.99%","time":"22:15","volumn":"699.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.93","rise":"2.10%","time":"22:20","volumn":"542.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.76","rise":"1.99%","time":"22:25","volumn":"681.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.84","rise":"2.05%","time":"22:30","volumn":"636.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.72","rise":"1.97%","time":"22:35","volumn":"693.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.57","rise":"1.88%","time":"22:40","volumn":"494.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.71","rise":"1.96%","time":"22:45","volumn":"411.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.72","rise":"1.97%","time":"22:50","volumn":"327.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.04","rise":"2.17%","time":"22:55","volumn":"887.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.35","rise":"2.36%","time":"23:00","volumn":"794.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.00","rise":"2.14%","time":"23:05","volumn":"466.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.01","rise":"2.15%","time":"23:10","volumn":"556.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.11","rise":"2.21%","time":"23:15","volumn":"349.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.29","rise":"2.32%","time":"23:20","volumn":"323.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.20","rise":"2.26%","time":"23:25","volumn":"441.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.11","rise":"2.21%","time":"23:30","volumn":"776.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.19","rise":"2.25%","time":"23:35","volumn":"552.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.22","rise":"2.28%","time":"23:40","volumn":"416.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.38","rise":"2.37%","time":"23:45","volumn":"435.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.42","rise":"2.40%","time":"23:50","volumn":"362.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"167.54","rise":"2.47%","time":"23:55","volumn":"368.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.47","rise":"2.43%","time":"00:00","volumn":"216.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.53","rise":"2.46%","time":"00:05","volumn":"373.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.55","rise":"2.48%","time":"00:10","volumn":"401.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.36","rise":"2.36%","time":"00:15","volumn":"267.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.37","rise":"2.37%","time":"00:20","volumn":"261.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.26","rise":"2.30%","time":"00:25","volumn":"240.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.15","rise":"2.23%","time":"00:30","volumn":"339.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.96","rise":"2.12%","time":"00:35","volumn":"263.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.90","rise":"2.08%","time":"00:40","volumn":"510.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.86","rise":"2.06%","time":"00:45","volumn":"166.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.79","rise":"2.01%","time":"00:50","volumn":"192.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.83","rise":"2.04%","time":"00:55","volumn":"123.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.92","rise":"2.09%","time":"01:00","volumn":"164.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.94","rise":"2.10%","time":"01:05","volumn":"237.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.02","rise":"2.15%","time":"01:10","volumn":"912.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"166.99","rise":"2.13%","time":"01:15","volumn":"629.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.18","rise":"2.25%","time":"01:20","volumn":"1156.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.03","rise":"2.16%","time":"01:25","volumn":"497.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.23","rise":"2.28%","time":"01:30","volumn":"154.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.46","rise":"2.42%","time":"01:35","volumn":"347.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.54","rise":"2.47%","time":"01:40","volumn":"257.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.53","rise":"2.46%","time":"01:45","volumn":"414.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.54","rise":"2.47%","time":"01:50","volumn":"362.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.63","rise":"2.53%","time":"01:55","volumn":"431.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.95","rise":"2.72%","time":"02:00","volumn":"449.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.47","rise":"2.43%","time":"02:05","volumn":"443.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.59","rise":"2.50%","time":"02:10","volumn":"293.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.59","rise":"2.50%","time":"02:15","volumn":"355.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.73","rise":"2.59%","time":"02:20","volumn":"268.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.78","rise":"2.61%","time":"02:25","volumn":"314.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.78","rise":"2.62%","time":"02:30","volumn":"228.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.61","rise":"2.51%","time":"02:35","volumn":"271.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.62","rise":"2.52%","time":"02:40","volumn":"668.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.91","rise":"2.70%","time":"02:45","volumn":"632.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.97","rise":"2.73%","time":"02:50","volumn":"491.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.99","rise":"2.75%","time":"02:55","volumn":"536.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.85","rise":"2.66%","time":"03:00","volumn":"417.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.00","rise":"2.75%","time":"03:05","volumn":"356.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.09","rise":"2.80%","time":"03:10","volumn":"407.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.19","rise":"2.87%","time":"03:15","volumn":"509.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.31","rise":"2.94%","time":"03:20","volumn":"546.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.40","rise":"3.00%","time":"03:25","volumn":"808.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.62","rise":"3.13%","time":"03:30","volumn":"708.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.42","rise":"3.01%","time":"03:35","volumn":"779.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.41","rise":"3.00%","time":"03:40","volumn":"620.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.49","rise":"3.05%","time":"03:45","volumn":"664.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.66","rise":"3.16%","time":"03:50","volumn":"894.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.26","rise":"2.91%","time":"03:55","volumn":"2127.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.32","rise":"2.95%","time":"04:00","volumn":"2.56\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.22","rise":"3.50%","time":"21:35","volumn":"2353.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.51","rise":"3.06%","time":"21:40","volumn":"1154.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"167.97","rise":"2.73%","time":"21:45","volumn":"665.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.90","rise":"3.30%","time":"21:50","volumn":"604.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.06","rise":"3.40%","time":"21:55","volumn":"493.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.47","rise":"3.65%","time":"22:00","volumn":"844.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.18","rise":"3.47%","time":"22:05","volumn":"509.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.38","rise":"3.59%","time":"22:10","volumn":"560.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.22","rise":"3.50%","time":"22:15","volumn":"477.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.34","rise":"2.96%","time":"22:20","volumn":"530.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.31","rise":"2.94%","time":"22:25","volumn":"315.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.30","rise":"2.94%","time":"22:30","volumn":"355.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.41","rise":"3.00%","time":"22:35","volumn":"619.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.22","rise":"2.89%","time":"22:40","volumn":"639.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.27","rise":"2.92%","time":"22:45","volumn":"680.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.26","rise":"2.91%","time":"22:50","volumn":"622.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.15","rise":"2.84%","time":"22:55","volumn":"441.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.41","rise":"3.01%","time":"23:00","volumn":"1348.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.32","rise":"2.95%","time":"23:05","volumn":"429.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.91","rise":"3.31%","time":"23:10","volumn":"321.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.74","rise":"3.20%","time":"23:15","volumn":"277.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.56","rise":"3.10%","time":"23:20","volumn":"360.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.32","rise":"2.95%","time":"23:25","volumn":"309.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.09","rise":"2.80%","time":"23:30","volumn":"498.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.19","rise":"2.87%","time":"23:35","volumn":"329.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.09","rise":"2.81%","time":"23:40","volumn":"499.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.09","rise":"2.81%","time":"23:45","volumn":"274.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.38","rise":"2.98%","time":"23:50","volumn":"610.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.43","rise":"3.02%","time":"23:55","volumn":"202.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.58","rise":"3.11%","time":"00:00","volumn":"164.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.71","rise":"3.18%","time":"00:05","volumn":"178.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.49","rise":"3.05%","time":"00:10","volumn":"191.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.55","rise":"3.09%","time":"00:15","volumn":"169.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.68","rise":"3.17%","time":"00:20","volumn":"247.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.55","rise":"3.09%","time":"00:25","volumn":"247.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.65","rise":"3.15%","time":"00:30","volumn":"184.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.62","rise":"3.13%","time":"00:35","volumn":"337.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.65","rise":"3.15%","time":"00:40","volumn":"409.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.33","rise":"2.95%","time":"00:45","volumn":"644.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.32","rise":"2.95%","time":"00:50","volumn":"163.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.27","rise":"2.92%","time":"00:55","volumn":"146.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.36","rise":"2.97%","time":"01:00","volumn":"238.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.33","rise":"2.95%","time":"01:05","volumn":"214.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.47","rise":"3.04%","time":"01:10","volumn":"224.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.48","rise":"3.05%","time":"01:15","volumn":"143.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.46","rise":"3.03%","time":"01:20","volumn":"147.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.47","rise":"3.04%","time":"01:25","volumn":"196.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.44","rise":"3.02%","time":"01:30","volumn":"157.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.60","rise":"3.12%","time":"01:35","volumn":"285.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.62","rise":"3.13%","time":"01:40","volumn":"352.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.50","rise":"3.06%","time":"01:45","volumn":"300.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.50","rise":"3.06%","time":"01:50","volumn":"258.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.57","rise":"3.10%","time":"01:55","volumn":"310.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.56","rise":"3.09%","time":"02:00","volumn":"222.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.47","rise":"3.04%","time":"02:05","volumn":"309.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.49","rise":"3.05%","time":"02:10","volumn":"222.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.80","rise":"3.24%","time":"02:15","volumn":"646.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.62","rise":"3.13%","time":"02:20","volumn":"389.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.65","rise":"3.15%","time":"02:25","volumn":"149.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.62","rise":"3.13%","time":"02:30","volumn":"223.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.46","rise":"3.03%","time":"02:35","volumn":"261.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.51","rise":"3.06%","time":"02:40","volumn":"176.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.59","rise":"3.11%","time":"02:45","volumn":"351.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.51","rise":"3.06%","time":"02:50","volumn":"317.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.52","rise":"3.07%","time":"02:55","volumn":"169.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.57","rise":"3.10%","time":"03:00","volumn":"551.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.67","rise":"3.16%","time":"03:05","volumn":"348.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.71","rise":"3.18%","time":"03:10","volumn":"354.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.70","rise":"3.18%","time":"03:15","volumn":"464.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.65","rise":"3.15%","time":"03:20","volumn":"277.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.66","rise":"3.16%","time":"03:25","volumn":"461.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.75","rise":"3.21%","time":"03:30","volumn":"397.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.75","rise":"3.21%","time":"03:35","volumn":"435.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.88","rise":"3.29%","time":"03:40","volumn":"604.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.98","rise":"3.35%","time":"03:45","volumn":"523.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"169.15","rise":"3.46%","time":"03:50","volumn":"491.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"169.32","rise":"3.56%","time":"03:55","volumn":"1226.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"169.54","rise":"3.69%","time":"04:00","volumn":"3.02\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.55","rise":"3.09%","time":"21:35","volumn":"1846.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.79","rise":"3.24%","time":"21:40","volumn":"1050.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.34","rise":"2.96%","time":"21:45","volumn":"950.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.90","rise":"2.69%","time":"21:50","volumn":"724.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"166.90","rise":"2.08%","time":"21:55","volumn":"790.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"166.21","rise":"1.66%","time":"22:00","volumn":"927.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"166.50","rise":"1.83%","time":"22:05","volumn":"547.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.20","rise":"2.26%","time":"22:10","volumn":"554.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.44","rise":"2.41%","time":"22:15","volumn":"789.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.50","rise":"2.45%","time":"22:20","volumn":"312.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.27","rise":"2.31%","time":"22:25","volumn":"836.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.22","rise":"2.27%","time":"22:30","volumn":"316.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.55","rise":"2.48%","time":"22:35","volumn":"514.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.81","rise":"2.63%","time":"22:40","volumn":"305.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.67","rise":"2.55%","time":"22:45","volumn":"918.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.01","rise":"2.76%","time":"22:50","volumn":"607.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.10","rise":"2.81%","time":"22:55","volumn":"517.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.26","rise":"2.91%","time":"23:00","volumn":"355.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.39","rise":"2.99%","time":"23:05","volumn":"309.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.56","rise":"3.09%","time":"23:10","volumn":"561.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.69","rise":"3.17%","time":"23:15","volumn":"382.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.62","rise":"3.13%","time":"23:20","volumn":"698.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.35","rise":"2.97%","time":"23:25","volumn":"641.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.61","rise":"3.13%","time":"23:30","volumn":"638.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.65","rise":"3.15%","time":"23:35","volumn":"380.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.66","rise":"3.16%","time":"23:40","volumn":"355.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.59","rise":"3.11%","time":"23:45","volumn":"653.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.65","rise":"3.15%","time":"23:50","volumn":"334.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"168.55","rise":"3.09%","time":"23:55","volumn":"354.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.64","rise":"3.14%","time":"00:00","volumn":"320.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.64","rise":"3.14%","time":"00:05","volumn":"435.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.51","rise":"3.06%","time":"00:10","volumn":"306.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.49","rise":"3.05%","time":"00:15","volumn":"268.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.62","rise":"3.13%","time":"00:20","volumn":"206.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.63","rise":"3.14%","time":"00:25","volumn":"218.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.65","rise":"3.15%","time":"00:30","volumn":"140.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.65","rise":"3.15%","time":"00:35","volumn":"269.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.61","rise":"3.12%","time":"00:40","volumn":"233.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.66","rise":"3.16%","time":"00:45","volumn":"157.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.57","rise":"3.10%","time":"00:50","volumn":"243.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.67","rise":"3.16%","time":"00:55","volumn":"233.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.66","rise":"3.16%","time":"01:00","volumn":"330.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.66","rise":"3.16%","time":"01:05","volumn":"286.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.72","rise":"3.19%","time":"01:10","volumn":"304.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.76","rise":"3.22%","time":"01:15","volumn":"437.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.60","rise":"3.12%","time":"01:20","volumn":"198.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.59","rise":"3.11%","time":"01:25","volumn":"245.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.60","rise":"3.12%","time":"01:30","volumn":"239.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.51","rise":"3.06%","time":"01:35","volumn":"343.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.35","rise":"2.97%","time":"01:40","volumn":"271.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.13","rise":"2.83%","time":"01:45","volumn":"237.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.14","rise":"2.84%","time":"01:50","volumn":"227.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.31","rise":"2.94%","time":"01:55","volumn":"202.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.28","rise":"2.92%","time":"02:00","volumn":"218.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.39","rise":"2.99%","time":"02:05","volumn":"178.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.39","rise":"2.99%","time":"02:10","volumn":"267.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.21","rise":"2.88%","time":"02:15","volumn":"438.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.04","rise":"2.78%","time":"02:20","volumn":"342.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.14","rise":"2.84%","time":"02:25","volumn":"327.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.32","rise":"2.95%","time":"02:30","volumn":"240.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.38","rise":"2.98%","time":"02:35","volumn":"894.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.50","rise":"3.06%","time":"02:40","volumn":"416.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.51","rise":"3.06%","time":"02:45","volumn":"475.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.56","rise":"3.10%","time":"02:50","volumn":"289.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.72","rise":"3.19%","time":"02:55","volumn":"434.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.84","rise":"3.27%","time":"03:00","volumn":"451.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.74","rise":"3.20%","time":"03:05","volumn":"467.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.74","rise":"3.21%","time":"03:10","volumn":"462.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.56","rise":"3.09%","time":"03:15","volumn":"654.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.89","rise":"3.30%","time":"03:20","volumn":"919.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.91","rise":"3.31%","time":"03:25","volumn":"1039.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.59","rise":"3.11%","time":"03:30","volumn":"676.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.70","rise":"3.18%","time":"03:35","volumn":"704.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.77","rise":"3.22%","time":"03:40","volumn":"575.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.06","rise":"3.40%","time":"03:45","volumn":"630.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.27","rise":"3.53%","time":"03:50","volumn":"875.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.19","rise":"3.48%","time":"03:55","volumn":"1661.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.17","rise":"3.47%","time":"04:00","volumn":"3.00\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"494.89","ratio":"0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"689.35","ratio":"-0.55%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"609.26","ratio":"-1.20%"}],"marketCapitalization":"2290.23\u4ebf","maxPrice":"170.06","minPrice":"167.16","monthlyTendency":{"cx":{"o":["2026\/01\/28","2026\/02\/25"]},"cy":{"o":["170.49","164.99","159.50","154.00","148.50"]},"cyrate":{"o":["14.81%","11.14%","7.47%","3.80%","0.13%"]},"p":[{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"148.50","rise":"0","time":"01\/28","volumn":"5.95\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"148.69","rise":"0.13%","time":"01\/29","volumn":"9.05\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"153.63","rise":"3.45%","time":"01\/30","volumn":"12.64\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"155.20","rise":"4.51%","time":"02\/02","volumn":"14.65\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"162.85","rise":"9.66%","time":"02\/03","volumn":"19.09\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"166.18","rise":"11.91%","time":"02\/04","volumn":"13.32\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"167.53","rise":"12.81%","time":"02\/05","volumn":"11.02\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"170.49","rise":"14.81%","time":"02\/06","volumn":"10.95\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"166.47","rise":"12.10%","time":"02\/09","volumn":"10.32\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"166.97","rise":"12.44%","time":"02\/10","volumn":"10.35\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"169.15","rise":"13.91%","time":"02\/11","volumn":"6.73\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.20","rise":"12.59%","time":"02\/12","volumn":"9.51\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.94","rise":"11.74%","time":"02\/13","volumn":"9.29\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"161.92","rise":"9.04%","time":"02\/17","volumn":"8.74\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"164.39","rise":"10.70%","time":"02\/18","volumn":"7.24\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"164.59","rise":"10.84%","time":"02\/19","volumn":"6.15\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.94","rise":"11.07%","time":"02\/20","volumn":"4.80\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"168.32","rise":"13.35%","time":"02\/23","volumn":"6.80\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.54","rise":"14.17%","time":"02\/24","volumn":"6.32\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"169.17","rise":"13.92%","time":"02\/25","volumn":"6.83\u4e07"}],"points":"20"},"open":"169.63","priceChangeRatio":"-0.94%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["170.02","169.31","168.60","167.89","167.18"]},"cyrate":{"o":["0.50%","0.08%","-0.34%","-0.76%","-1.18%"]},"p":[{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.36","rise":"0.11%","time":"21:31","volumn":"6973.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.56","rise":"0.23%","time":"21:32","volumn":"7136.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.67","rise":"0.30%","time":"21:33","volumn":"7196.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.71","rise":"0.32%","time":"21:34","volumn":"7282.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.46","rise":"0.17%","time":"21:35","volumn":"7322.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.99","rise":"0.48%","time":"21:36","volumn":"7836.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"170.02","rise":"0.50%","time":"21:37","volumn":"7910.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.58","rise":"0.24%","time":"21:38","volumn":"8010.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.43","rise":"0.15%","time":"21:39","volumn":"8056.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.44","rise":"0.16%","time":"21:40","volumn":"8147.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.46","rise":"0.17%","time":"21:41","volumn":"8209.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.17","rise":"0.00%","time":"21:42","volumn":"8273.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.03","rise":"-0.08%","time":"21:43","volumn":"8371.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.03","rise":"-0.09%","time":"21:44","volumn":"8597.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.25","rise":"0.05%","time":"21:45","volumn":"8710.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.60","rise":"0.25%","time":"21:46","volumn":"8825.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.35","rise":"0.11%","time":"21:47","volumn":"9028.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.34","rise":"0.10%","time":"21:48","volumn":"9092.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.43","rise":"0.15%","time":"21:49","volumn":"9168.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.48","rise":"0.18%","time":"21:50","volumn":"9235.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.41","rise":"0.14%","time":"21:51","volumn":"9295.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.41","rise":"0.14%","time":"21:52","volumn":"9381.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.45","rise":"0.16%","time":"21:53","volumn":"9472.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.13","rise":"-0.02%","time":"21:54","volumn":"9572.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.29","rise":"0.07%","time":"21:55","volumn":"9635.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.46","rise":"0.17%","time":"21:56","volumn":"9718.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.08","rise":"-0.05%","time":"21:57","volumn":"9876.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.93","rise":"-0.14%","time":"21:58","volumn":"9913.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.02","rise":"-0.09%","time":"21:59","volumn":"9951.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.00","rise":"-0.10%","time":"22:00","volumn":"1.00\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.99","rise":"-0.11%","time":"22:01","volumn":"1.01\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.08","rise":"-0.05%","time":"22:02","volumn":"1.03\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.25","rise":"0.04%","time":"22:03","volumn":"1.06\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.15","rise":"-0.01%","time":"22:04","volumn":"1.06\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.06","rise":"-0.07%","time":"22:05","volumn":"1.07\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.03","rise":"-0.09%","time":"22:06","volumn":"1.08\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.06","rise":"-0.07%","time":"22:07","volumn":"1.09\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.99","rise":"-0.11%","time":"22:08","volumn":"1.10\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.66","rise":"-0.30%","time":"22:09","volumn":"1.11\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.75","rise":"-0.25%","time":"22:10","volumn":"1.12\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.86","rise":"-0.18%","time":"22:11","volumn":"1.13\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.81","rise":"-0.21%","time":"22:12","volumn":"1.14\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.84","rise":"-0.20%","time":"22:13","volumn":"1.14\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.88","rise":"-0.17%","time":"22:14","volumn":"1.15\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.69","rise":"-0.28%","time":"22:15","volumn":"1.16\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.68","rise":"-0.29%","time":"22:16","volumn":"1.17\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.67","rise":"-0.30%","time":"22:17","volumn":"1.17\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.69","rise":"-0.29%","time":"22:18","volumn":"1.18\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.91","rise":"-0.15%","time":"22:19","volumn":"1.19\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.84","rise":"-0.19%","time":"22:20","volumn":"1.19\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.81","rise":"-0.21%","time":"22:21","volumn":"1.20\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.01","rise":"-0.10%","time":"22:22","volumn":"1.22\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.09","rise":"-0.05%","time":"22:23","volumn":"1.24\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.97","rise":"-0.12%","time":"22:24","volumn":"1.25\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.09","rise":"-0.04%","time":"22:25","volumn":"1.26\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.16","rise":"-0.01%","time":"22:26","volumn":"1.27\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.03","rise":"-0.08%","time":"22:27","volumn":"1.27\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.12","rise":"-0.03%","time":"22:28","volumn":"1.28\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.12","rise":"-0.03%","time":"22:29","volumn":"1.28\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.04","rise":"-0.08%","time":"22:30","volumn":"1.29\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.92","rise":"-0.15%","time":"22:31","volumn":"1.30\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.84","rise":"-0.20%","time":"22:32","volumn":"1.31\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.95","rise":"-0.13%","time":"22:33","volumn":"1.31\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.01","rise":"-0.09%","time":"22:34","volumn":"1.32\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.19","rise":"0.01%","time":"22:35","volumn":"1.32\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"169.07","rise":"-0.06%","time":"22:36","volumn":"1.33\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.89","rise":"-0.17%","time":"22:37","volumn":"1.34\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.67","rise":"-0.30%","time":"22:38","volumn":"1.35\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.44","rise":"-0.43%","time":"22:39","volumn":"1.35\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.49","rise":"-0.40%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.53","rise":"-0.38%","time":"22:41","volumn":"1.37\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.37","rise":"-0.48%","time":"22:42","volumn":"1.38\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.53","rise":"-0.38%","time":"22:43","volumn":"1.39\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.29","rise":"-0.52%","time":"22:44","volumn":"1.40\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.27","rise":"-0.53%","time":"22:45","volumn":"1.41\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.28","rise":"-0.52%","time":"22:46","volumn":"1.42\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.52","rise":"-0.38%","time":"22:47","volumn":"1.43\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.73","rise":"-0.26%","time":"22:48","volumn":"1.43\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.47","rise":"-0.41%","time":"22:49","volumn":"1.44\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.45","rise":"-0.43%","time":"22:50","volumn":"1.47\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.67","rise":"-0.30%","time":"22:51","volumn":"1.48\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.75","rise":"-0.25%","time":"22:52","volumn":"1.48\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.74","rise":"-0.26%","time":"22:53","volumn":"1.49\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.59","rise":"-0.34%","time":"22:54","volumn":"1.50\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.41","rise":"-0.45%","time":"22:55","volumn":"1.50\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.60","rise":"-0.34%","time":"22:56","volumn":"1.51\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.47","rise":"-0.42%","time":"22:57","volumn":"1.52\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.51","rise":"-0.39%","time":"22:58","volumn":"1.52\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.38","rise":"-0.47%","time":"22:59","volumn":"1.53\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.41","rise":"-0.45%","time":"23:00","volumn":"1.53\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.23","rise":"-0.56%","time":"23:01","volumn":"1.56\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.41","rise":"-0.45%","time":"23:02","volumn":"1.56\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.38","rise":"-0.47%","time":"23:03","volumn":"1.57\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.38","rise":"-0.47%","time":"23:04","volumn":"1.58\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.15","rise":"-0.60%","time":"23:05","volumn":"1.59\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.09","rise":"-0.64%","time":"23:06","volumn":"1.61\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.02","rise":"-0.68%","time":"23:07","volumn":"1.62\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.91","rise":"-0.74%","time":"23:08","volumn":"1.63\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.01","rise":"-0.69%","time":"23:09","volumn":"1.63\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.98","rise":"-0.70%","time":"23:10","volumn":"1.64\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.89","rise":"-0.76%","time":"23:11","volumn":"1.65\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.80","rise":"-0.81%","time":"23:12","volumn":"1.66\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.93","rise":"-0.73%","time":"23:13","volumn":"1.66\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.01","rise":"-0.69%","time":"23:14","volumn":"1.67\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.03","rise":"-0.67%","time":"23:15","volumn":"1.68\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.01","rise":"-0.69%","time":"23:16","volumn":"1.68\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.91","rise":"-0.74%","time":"23:17","volumn":"1.69\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.87","rise":"-0.77%","time":"23:18","volumn":"1.70\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.85","rise":"-0.78%","time":"23:19","volumn":"1.70\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.93","rise":"-0.73%","time":"23:20","volumn":"1.71\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.91","rise":"-0.74%","time":"23:21","volumn":"1.72\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.02","rise":"-0.68%","time":"23:22","volumn":"1.73\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.07","rise":"-0.65%","time":"23:23","volumn":"1.74\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.03","rise":"-0.67%","time":"23:24","volumn":"1.76\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.01","rise":"-0.68%","time":"23:25","volumn":"1.76\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.22","rise":"-0.56%","time":"23:26","volumn":"1.77\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.16","rise":"-0.59%","time":"23:27","volumn":"1.78\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.26","rise":"-0.54%","time":"23:28","volumn":"1.78\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.20","rise":"-0.57%","time":"23:29","volumn":"1.79\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.23","rise":"-0.56%","time":"23:30","volumn":"1.80\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.26","rise":"-0.54%","time":"23:31","volumn":"1.82\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.16","rise":"-0.59%","time":"23:32","volumn":"1.83\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.22","rise":"-0.56%","time":"23:33","volumn":"1.83\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.28","rise":"-0.53%","time":"23:34","volumn":"1.84\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.16","rise":"-0.60%","time":"23:35","volumn":"1.84\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.12","rise":"-0.62%","time":"23:36","volumn":"1.84\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.36","rise":"-0.48%","time":"23:37","volumn":"1.85\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.25","rise":"-0.54%","time":"23:38","volumn":"1.86\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.24","rise":"-0.55%","time":"23:39","volumn":"1.86\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.07","rise":"-0.65%","time":"23:40","volumn":"1.86\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.21","rise":"-0.57%","time":"23:41","volumn":"1.87\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.04","rise":"-0.67%","time":"23:42","volumn":"1.90\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.03","rise":"-0.67%","time":"23:43","volumn":"1.91\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.09","rise":"-0.64%","time":"23:44","volumn":"1.91\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.04","rise":"-0.67%","time":"23:45","volumn":"1.92\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.99","rise":"-0.70%","time":"23:46","volumn":"1.93\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"167.96","rise":"-0.72%","time":"23:47","volumn":"1.93\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.10","rise":"-0.63%","time":"23:48","volumn":"1.94\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.04","rise":"-0.67%","time":"23:49","volumn":"1.95\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.07","rise":"-0.65%","time":"23:50","volumn":"1.95\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.10","rise":"-0.63%","time":"23:51","volumn":"1.96\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.15","rise":"-0.61%","time":"23:52","volumn":"1.97\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.07","rise":"-0.65%","time":"23:53","volumn":"1.97\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.13","rise":"-0.61%","time":"23:54","volumn":"1.99\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.14","rise":"-0.61%","time":"23:55","volumn":"2.00\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.23","rise":"-0.56%","time":"23:56","volumn":"2.01\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.20","rise":"-0.57%","time":"23:57","volumn":"2.01\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.35","rise":"-0.48%","time":"23:58","volumn":"2.02\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"168.36","rise":"-0.48%","time":"23:59","volumn":"2.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.54","rise":"-0.37%","time":"00:00","volumn":"2.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.32","rise":"-0.50%","time":"00:01","volumn":"2.04\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.38","rise":"-0.47%","time":"00:02","volumn":"2.04\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.45","rise":"-0.43%","time":"00:03","volumn":"2.04\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.44","rise":"-0.43%","time":"00:04","volumn":"2.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.38","rise":"-0.47%","time":"00:05","volumn":"2.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.48","rise":"-0.41%","time":"00:06","volumn":"2.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"00:07","volumn":"2.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.45","rise":"-0.43%","time":"00:08","volumn":"2.09\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.44","rise":"-0.43%","time":"00:09","volumn":"2.09\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.43","rise":"-0.44%","time":"00:10","volumn":"2.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.52","rise":"-0.38%","time":"00:11","volumn":"2.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.54","rise":"-0.37%","time":"00:12","volumn":"2.11\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.57","rise":"-0.35%","time":"00:13","volumn":"2.11\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.57","rise":"-0.35%","time":"00:14","volumn":"2.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.57","rise":"-0.35%","time":"00:15","volumn":"2.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.56","rise":"-0.36%","time":"00:16","volumn":"2.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"00:17","volumn":"2.14\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.19","rise":"-0.58%","time":"00:18","volumn":"2.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"00:19","volumn":"2.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.32","rise":"-0.50%","time":"00:20","volumn":"2.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.35","rise":"-0.48%","time":"00:21","volumn":"2.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.23","rise":"-0.56%","time":"00:22","volumn":"2.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.18","rise":"-0.59%","time":"00:23","volumn":"2.27\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.13","rise":"-0.61%","time":"00:24","volumn":"2.27\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.12","rise":"-0.62%","time":"00:25","volumn":"2.28\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.19","rise":"-0.58%","time":"00:26","volumn":"2.28\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.09","rise":"-0.64%","time":"00:27","volumn":"2.28\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.11","rise":"-0.63%","time":"00:28","volumn":"2.28\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.11","rise":"-0.63%","time":"00:29","volumn":"2.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.22","rise":"-0.56%","time":"00:30","volumn":"2.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.06","rise":"-0.66%","time":"00:31","volumn":"2.30\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.02","rise":"-0.68%","time":"00:32","volumn":"2.31\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.13","rise":"-0.61%","time":"00:33","volumn":"2.32\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.21","rise":"-0.57%","time":"00:34","volumn":"2.32\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.18","rise":"-0.59%","time":"00:35","volumn":"2.32\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.20","rise":"-0.57%","time":"00:36","volumn":"2.33\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.24","rise":"-0.55%","time":"00:37","volumn":"2.34\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.20","rise":"-0.57%","time":"00:38","volumn":"2.34\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.16","rise":"-0.59%","time":"00:39","volumn":"2.35\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.20","rise":"-0.57%","time":"00:40","volumn":"2.35\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.20","rise":"-0.57%","time":"00:41","volumn":"2.35\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.16","rise":"-0.59%","time":"00:42","volumn":"2.36\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.16","rise":"-0.60%","time":"00:43","volumn":"2.37\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.16","rise":"-0.60%","time":"00:44","volumn":"2.38\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.23","rise":"-0.56%","time":"00:45","volumn":"2.38\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.28","rise":"-0.53%","time":"00:46","volumn":"2.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.26","rise":"-0.54%","time":"00:47","volumn":"2.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.27","rise":"-0.53%","time":"00:48","volumn":"2.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.24","rise":"-0.55%","time":"00:49","volumn":"2.40\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.19","rise":"-0.58%","time":"00:50","volumn":"2.40\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.12","rise":"-0.62%","time":"00:51","volumn":"2.41\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.21","rise":"-0.57%","time":"00:52","volumn":"2.42\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.25","rise":"-0.55%","time":"00:53","volumn":"2.42\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.34","rise":"-0.49%","time":"00:54","volumn":"2.42\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.37","rise":"-0.47%","time":"00:55","volumn":"2.42\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.39","rise":"-0.46%","time":"00:56","volumn":"2.43\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"00:57","volumn":"2.43\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.48","rise":"-0.41%","time":"00:58","volumn":"2.44\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"00:59","volumn":"2.44\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.32","rise":"-0.50%","time":"01:00","volumn":"2.45\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"01:01","volumn":"2.46\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.33","rise":"-0.50%","time":"01:02","volumn":"2.46\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"01:03","volumn":"2.47\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"01:04","volumn":"2.47\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.47","rise":"-0.42%","time":"01:05","volumn":"2.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"01:06","volumn":"2.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.46","rise":"-0.42%","time":"01:07","volumn":"2.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.47","rise":"-0.42%","time":"01:08","volumn":"2.49\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.48","rise":"-0.41%","time":"01:09","volumn":"2.49\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.45","rise":"-0.43%","time":"01:10","volumn":"2.50\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.51","rise":"-0.39%","time":"01:11","volumn":"2.50\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.50","rise":"-0.40%","time":"01:12","volumn":"2.51\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.60","rise":"-0.34%","time":"01:13","volumn":"2.52\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.60","rise":"-0.34%","time":"01:14","volumn":"2.54\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.67","rise":"-0.30%","time":"01:15","volumn":"2.54\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.62","rise":"-0.33%","time":"01:16","volumn":"2.54\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.56","rise":"-0.36%","time":"01:17","volumn":"2.55\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.46","rise":"-0.42%","time":"01:18","volumn":"2.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.43","rise":"-0.44%","time":"01:19","volumn":"2.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"01:20","volumn":"2.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.42","rise":"-0.44%","time":"01:21","volumn":"2.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.47","rise":"-0.41%","time":"01:22","volumn":"2.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"01:23","volumn":"2.58\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"01:24","volumn":"2.58\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.39","rise":"-0.46%","time":"01:25","volumn":"2.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.33","rise":"-0.50%","time":"01:26","volumn":"2.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.33","rise":"-0.50%","time":"01:27","volumn":"2.60\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.33","rise":"-0.50%","time":"01:28","volumn":"2.60\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"01:29","volumn":"2.61\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"01:30","volumn":"2.61\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.44","rise":"-0.43%","time":"01:31","volumn":"2.61\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"01:32","volumn":"2.62\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.38","rise":"-0.47%","time":"01:33","volumn":"2.62\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"01:34","volumn":"2.63\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"01:35","volumn":"2.63\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.38","rise":"-0.47%","time":"01:36","volumn":"2.64\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.45%","time":"01:37","volumn":"2.64\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"01:38","volumn":"2.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.43","rise":"-0.44%","time":"01:39","volumn":"2.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.35","rise":"-0.48%","time":"01:40","volumn":"2.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.26","rise":"-0.53%","time":"01:41","volumn":"2.66\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.26","rise":"-0.53%","time":"01:42","volumn":"2.66\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.28","rise":"-0.53%","time":"01:43","volumn":"2.67\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.30","rise":"-0.51%","time":"01:44","volumn":"2.67\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.47","rise":"-0.41%","time":"01:45","volumn":"2.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"01:46","volumn":"2.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.43","rise":"-0.44%","time":"01:47","volumn":"2.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"01:48","volumn":"2.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.47","rise":"-0.41%","time":"01:49","volumn":"2.69\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.47","rise":"-0.41%","time":"01:50","volumn":"2.69\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.51","rise":"-0.39%","time":"01:51","volumn":"2.70\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.52","rise":"-0.38%","time":"01:52","volumn":"2.70\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.46","rise":"-0.42%","time":"01:53","volumn":"2.70\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.53","rise":"-0.38%","time":"01:54","volumn":"2.70\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.55","rise":"-0.37%","time":"01:55","volumn":"2.71\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.57","rise":"-0.35%","time":"01:56","volumn":"2.71\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.51","rise":"-0.39%","time":"01:57","volumn":"2.71\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.53","rise":"-0.38%","time":"01:58","volumn":"2.72\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.57","rise":"-0.35%","time":"01:59","volumn":"2.74\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.63","rise":"-0.32%","time":"02:00","volumn":"2.75\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.58","rise":"-0.35%","time":"02:01","volumn":"2.76\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.60","rise":"-0.33%","time":"02:02","volumn":"2.80\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.58","rise":"-0.35%","time":"02:03","volumn":"2.85\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.60","rise":"-0.34%","time":"02:04","volumn":"2.86\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.68","rise":"-0.29%","time":"02:05","volumn":"2.88\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.56","rise":"-0.36%","time":"02:06","volumn":"2.90\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.60","rise":"-0.34%","time":"02:07","volumn":"2.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.58","rise":"-0.35%","time":"02:08","volumn":"2.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.59","rise":"-0.34%","time":"02:09","volumn":"2.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"02:10","volumn":"2.93\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.45","rise":"-0.43%","time":"02:11","volumn":"2.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"02:12","volumn":"2.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"02:13","volumn":"2.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"02:14","volumn":"2.95\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.35","rise":"-0.48%","time":"02:15","volumn":"2.96\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.33","rise":"-0.50%","time":"02:16","volumn":"2.96\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"02:17","volumn":"2.97\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"02:18","volumn":"2.97\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.51","rise":"-0.39%","time":"02:19","volumn":"2.98\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.53","rise":"-0.38%","time":"02:20","volumn":"2.98\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"02:21","volumn":"2.99\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.35","rise":"-0.49%","time":"02:22","volumn":"3.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.39","rise":"-0.46%","time":"02:23","volumn":"3.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.41","rise":"-0.45%","time":"02:24","volumn":"3.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.45","rise":"-0.43%","time":"02:25","volumn":"3.01\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.46","rise":"-0.42%","time":"02:26","volumn":"3.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.52","rise":"-0.38%","time":"02:27","volumn":"3.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.50","rise":"-0.39%","time":"02:28","volumn":"3.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.56","rise":"-0.36%","time":"02:29","volumn":"3.04\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.53","rise":"-0.38%","time":"02:30","volumn":"3.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.42","rise":"-0.44%","time":"02:31","volumn":"3.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.31","rise":"-0.51%","time":"02:32","volumn":"3.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.31","rise":"-0.51%","time":"02:33","volumn":"3.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.35","rise":"-0.48%","time":"02:34","volumn":"3.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.40","rise":"-0.46%","time":"02:35","volumn":"3.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.44","rise":"-0.43%","time":"02:36","volumn":"3.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.49","rise":"-0.40%","time":"02:37","volumn":"3.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.46","rise":"-0.42%","time":"02:38","volumn":"3.09\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.46","rise":"-0.42%","time":"02:39","volumn":"3.09\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.38","rise":"-0.46%","time":"02:40","volumn":"3.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.36","rise":"-0.48%","time":"02:41","volumn":"3.11\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.26","rise":"-0.54%","time":"02:42","volumn":"3.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.27","rise":"-0.53%","time":"02:43","volumn":"3.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.26","rise":"-0.54%","time":"02:44","volumn":"3.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.33","rise":"-0.50%","time":"02:45","volumn":"3.14\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.27","rise":"-0.53%","time":"02:46","volumn":"3.14\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.28","rise":"-0.53%","time":"02:47","volumn":"3.15\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.30","rise":"-0.51%","time":"02:48","volumn":"3.15\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.34","rise":"-0.49%","time":"02:49","volumn":"3.16\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.42","rise":"-0.44%","time":"02:50","volumn":"3.16\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.45","rise":"-0.43%","time":"02:51","volumn":"3.17\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.37","rise":"-0.47%","time":"02:52","volumn":"3.17\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.32","rise":"-0.50%","time":"02:53","volumn":"3.18\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.27","rise":"-0.53%","time":"02:54","volumn":"3.18\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.14","rise":"-0.61%","time":"02:55","volumn":"3.19\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.16","rise":"-0.60%","time":"02:56","volumn":"3.21\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.11","rise":"-0.63%","time":"02:57","volumn":"3.21\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.13","rise":"-0.62%","time":"02:58","volumn":"3.22\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.10","rise":"-0.63%","time":"02:59","volumn":"3.22\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.19","rise":"-0.58%","time":"03:00","volumn":"3.23\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.25","rise":"-0.54%","time":"03:01","volumn":"3.24\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.25","rise":"-0.54%","time":"03:02","volumn":"3.24\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.21","rise":"-0.57%","time":"03:03","volumn":"3.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.21","rise":"-0.57%","time":"03:04","volumn":"3.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.24","rise":"-0.55%","time":"03:05","volumn":"3.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.24","rise":"-0.55%","time":"03:06","volumn":"3.27\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.25","rise":"-0.55%","time":"03:07","volumn":"3.27\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.21","rise":"-0.57%","time":"03:08","volumn":"3.27\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.26","rise":"-0.54%","time":"03:09","volumn":"3.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.20","rise":"-0.57%","time":"03:10","volumn":"3.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.17","rise":"-0.59%","time":"03:11","volumn":"3.30\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.09","rise":"-0.64%","time":"03:12","volumn":"3.33\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.84","rise":"-0.79%","time":"03:13","volumn":"3.34\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.75","rise":"-0.84%","time":"03:14","volumn":"3.35\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.83","rise":"-0.79%","time":"03:15","volumn":"3.36\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.83","rise":"-0.79%","time":"03:16","volumn":"3.37\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.62","rise":"-0.92%","time":"03:17","volumn":"3.38\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.63","rise":"-0.91%","time":"03:18","volumn":"3.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.60","rise":"-0.93%","time":"03:19","volumn":"3.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.59","rise":"-0.93%","time":"03:20","volumn":"3.40\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.64","rise":"-0.90%","time":"03:21","volumn":"3.42\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.57","rise":"-0.95%","time":"03:22","volumn":"3.45\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.54","rise":"-0.96%","time":"03:23","volumn":"3.46\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.60","rise":"-0.93%","time":"03:24","volumn":"3.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.56","rise":"-0.95%","time":"03:25","volumn":"3.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.56","rise":"-0.95%","time":"03:26","volumn":"3.49\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.50","rise":"-0.98%","time":"03:27","volumn":"3.50\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.51","rise":"-0.98%","time":"03:28","volumn":"3.51\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.55","rise":"-0.96%","time":"03:29","volumn":"3.52\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.53","rise":"-0.97%","time":"03:30","volumn":"3.55\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.47","rise":"-1.01%","time":"03:31","volumn":"3.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.54","rise":"-0.96%","time":"03:32","volumn":"3.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.58","rise":"-0.94%","time":"03:33","volumn":"3.61\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.58","rise":"-0.94%","time":"03:34","volumn":"3.62\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.50","rise":"-0.99%","time":"03:35","volumn":"3.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.44","rise":"-1.02%","time":"03:36","volumn":"3.67\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.45","rise":"-1.01%","time":"03:37","volumn":"3.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.41","rise":"-1.04%","time":"03:38","volumn":"3.70\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.44","rise":"-1.02%","time":"03:39","volumn":"3.71\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.34","rise":"-1.08%","time":"03:40","volumn":"3.73\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.32","rise":"-1.09%","time":"03:41","volumn":"3.74\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.35","rise":"-1.08%","time":"03:42","volumn":"3.76\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.43","rise":"-1.03%","time":"03:43","volumn":"3.78\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.44","rise":"-1.02%","time":"03:44","volumn":"3.79\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.46","rise":"-1.01%","time":"03:45","volumn":"3.80\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.46","rise":"-1.01%","time":"03:46","volumn":"3.82\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.50","rise":"-0.99%","time":"03:47","volumn":"3.84\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.47","rise":"-1.00%","time":"03:48","volumn":"3.86\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.39","rise":"-1.05%","time":"03:49","volumn":"3.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.38","rise":"-1.06%","time":"03:50","volumn":"3.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.25","rise":"-1.13%","time":"03:51","volumn":"3.95\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.18","rise":"-1.18%","time":"03:52","volumn":"3.98\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.37","rise":"-1.06%","time":"03:53","volumn":"4.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.31","rise":"-1.10%","time":"03:54","volumn":"4.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.41","rise":"-1.04%","time":"03:55","volumn":"4.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.57","rise":"-0.95%","time":"03:56","volumn":"4.14\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.60","rise":"-0.93%","time":"03:57","volumn":"4.17\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.51","rise":"-0.98%","time":"03:58","volumn":"4.23\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.53","rise":"-0.97%","time":"03:59","volumn":"4.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"167.57","rise":"-0.95%","time":"04:00","volumn":"4.45\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"445.46\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/13","2026\/02\/25"]},"cy":{"o":["170.49","158.91","147.34","135.76","124.18"]},"cyrate":{"o":["18.34%","10.30%","2.27%","-5.77%","-13.81%"]},"p":[{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"144.07","rise":"0","time":"03\/13","volumn":"5.35\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"144.32","rise":"0.17%","time":"03\/14","volumn":"5.27\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"147.07","rise":"2.08%","time":"03\/17","volumn":"5.45\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"144.72","rise":"0.45%","time":"03\/18","volumn":"8.16\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"143.84","rise":"-0.16%","time":"03\/19","volumn":"6.08\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"142.88","rise":"-0.83%","time":"03\/20","volumn":"4.53\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"141.18","rise":"-2.01%","time":"03\/21","volumn":"11.50\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"142.18","rise":"-1.31%","time":"03\/24","volumn":"5.97\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"141.27","rise":"-1.94%","time":"03\/25","volumn":"4.76\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"144.37","rise":"0.21%","time":"03\/26","volumn":"5.88\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"145.40","rise":"0.92%","time":"03\/27","volumn":"5.40\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"145.00","rise":"0.65%","time":"03\/28","volumn":"8.55\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"145.67","rise":"1.11%","time":"03\/31","volumn":"9.99\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"145.40","rise":"0.92%","time":"04\/01","volumn":"6.07\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"144.85","rise":"0.54%","time":"04\/02","volumn":"5.86\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"147.10","rise":"2.10%","time":"04\/03","volumn":"8.22\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"142.34","rise":"-1.20%","time":"04\/04","volumn":"12.91\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"138.92","rise":"-3.57%","time":"04\/07","volumn":"14.42\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"136.03","rise":"-5.58%","time":"04\/08","volumn":"9.49\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"141.32","rise":"-1.91%","time":"04\/09","volumn":"14.06\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"139.87","rise":"-2.92%","time":"04\/10","volumn":"10.98\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"140.16","rise":"-2.71%","time":"04\/11","volumn":"8.56\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"142.48","rise":"-1.10%","time":"04\/14","volumn":"5.39\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"138.57","rise":"-3.82%","time":"04\/15","volumn":"5.46\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"135.82","rise":"-5.73%","time":"04\/16","volumn":"7.88\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"138.57","rise":"-3.82%","time":"04\/17","volumn":"6.13\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"137.46","rise":"-4.59%","time":"04\/21","volumn":"7.41\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"139.19","rise":"-3.39%","time":"04\/22","volumn":"7.14\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"137.99","rise":"-4.22%","time":"04\/23","volumn":"7.76\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"131.04","rise":"-9.04%","time":"04\/24","volumn":"15.57\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"129.11","rise":"-10.38%","time":"04\/25","volumn":"11.54\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"129.49","rise":"-10.12%","time":"04\/28","volumn":"8.50\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"130.04","rise":"-9.74%","time":"04\/29","volumn":"7.01\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"131.31","rise":"-8.86%","time":"04\/30","volumn":"7.92\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"129.28","rise":"-10.27%","time":"05\/01","volumn":"6.81\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"129.48","rise":"-10.13%","time":"05\/02","volumn":"7.17\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"127.72","rise":"-11.35%","time":"05\/05","volumn":"8.97\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"126.47","rise":"-12.22%","time":"05\/06","volumn":"6.89\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"127.65","rise":"-11.40%","time":"05\/07","volumn":"6.31\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"127.16","rise":"-11.74%","time":"05\/08","volumn":"6.39\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"126.17","rise":"-12.42%","time":"05\/09","volumn":"4.77\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"127.41","rise":"-11.56%","time":"05\/12","volumn":"8.39\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"126.04","rise":"-12.51%","time":"05\/13","volumn":"8.65\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"124.18","rise":"-13.81%","time":"05\/14","volumn":"10.46\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"127.23","rise":"-11.69%","time":"05\/15","volumn":"9.16\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"127.71","rise":"-11.36%","time":"05\/16","volumn":"8.89\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"127.52","rise":"-11.49%","time":"05\/19","volumn":"9.41\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"127.53","rise":"-11.48%","time":"05\/20","volumn":"7.62\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"125.88","rise":"-12.63%","time":"05\/21","volumn":"9.24\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"125.85","rise":"-12.65%","time":"05\/22","volumn":"7.14\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"125.07","rise":"-13.19%","time":"05\/23","volumn":"8.12\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"127.10","rise":"-11.78%","time":"05\/27","volumn":"13.97\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"126.40","rise":"-12.26%","time":"05\/28","volumn":"9.43\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"127.65","rise":"-11.40%","time":"05\/29","volumn":"6.66\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"127.18","rise":"-11.72%","time":"05\/30","volumn":"12.99\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"126.64","rise":"-12.10%","time":"06\/02","volumn":"6.72\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"127.58","rise":"-11.45%","time":"06\/03","volumn":"7.34\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"127.47","rise":"-11.52%","time":"06\/04","volumn":"6.52\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"126.84","rise":"-11.96%","time":"06\/05","volumn":"9.57\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"127.19","rise":"-11.72%","time":"06\/06","volumn":"7.63\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"127.11","rise":"-11.77%","time":"06\/09","volumn":"8.45\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"128.99","rise":"-10.47%","time":"06\/10","volumn":"11.85\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"127.06","rise":"-11.81%","time":"06\/11","volumn":"9.17\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"129.46","rise":"-10.15%","time":"06\/12","volumn":"11.44\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"128.00","rise":"-11.15%","time":"06\/13","volumn":"9.58\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"128.56","rise":"-10.76%","time":"06\/16","volumn":"11.18\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"126.44","rise":"-12.24%","time":"06\/17","volumn":"10.23\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"126.22","rise":"-12.39%","time":"06\/18","volumn":"8.78\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"126.22","rise":"-12.39%","time":"06\/20","volumn":"23.00\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"126.25","rise":"-12.37%","time":"06\/23","volumn":"12.84\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"128.21","rise":"-11.01%","time":"06\/24","volumn":"9.23\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"125.17","rise":"-13.12%","time":"06\/25","volumn":"10.92\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"125.38","rise":"-12.98%","time":"06\/26","volumn":"11.53\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"128.19","rise":"-11.02%","time":"06\/27","volumn":"26.53\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"129.19","rise":"-10.33%","time":"06\/30","volumn":"11.40\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"132.41","rise":"-8.09%","time":"07\/01","volumn":"12.85\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"133.63","rise":"-7.24%","time":"07\/02","volumn":"9.39\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"132.57","rise":"-7.98%","time":"07\/03","volumn":"4.03\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"131.60","rise":"-8.65%","time":"07\/07","volumn":"7.77\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"132.19","rise":"-8.24%","time":"07\/08","volumn":"7.72\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"131.63","rise":"-8.63%","time":"07\/09","volumn":"7.76\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"133.24","rise":"-7.52%","time":"07\/10","volumn":"8.87\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"132.41","rise":"-8.09%","time":"07\/11","volumn":"7.96\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"132.72","rise":"-7.88%","time":"07\/14","volumn":"8.48\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"130.97","rise":"-9.10%","time":"07\/15","volumn":"8.93\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"132.50","rise":"-8.03%","time":"07\/16","volumn":"10.94\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"142.59","rise":"-1.03%","time":"07\/17","volumn":"26.16\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"140.40","rise":"-2.55%","time":"07\/18","volumn":"13.75\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"138.91","rise":"-3.59%","time":"07\/21","volumn":"6.94\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"143.19","rise":"-0.61%","time":"07\/22","volumn":"7.02\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"142.81","rise":"-0.87%","time":"07\/23","volumn":"4.70\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"141.69","rise":"-1.66%","time":"07\/24","volumn":"6.07\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"140.60","rise":"-2.41%","time":"07\/25","volumn":"4.45\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"138.73","rise":"-3.71%","time":"07\/28","volumn":"6.11\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"141.04","rise":"-2.10%","time":"07\/29","volumn":"4.93\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"140.01","rise":"-2.82%","time":"07\/30","volumn":"5.15\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"135.09","rise":"-6.24%","time":"07\/31","volumn":"7.30\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"136.44","rise":"-5.30%","time":"08\/01","volumn":"5.20\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"136.72","rise":"-5.11%","time":"08\/04","volumn":"8.38\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"136.60","rise":"-5.18%","time":"08\/05","volumn":"5.53\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"137.96","rise":"-4.25%","time":"08\/06","volumn":"6.75\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"141.12","rise":"-2.05%","time":"08\/07","volumn":"5.97\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"142.37","rise":"-1.19%","time":"08\/08","volumn":"4.33\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"142.03","rise":"-1.42%","time":"08\/11","volumn":"5.77\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"144.03","rise":"-0.03%","time":"08\/12","volumn":"7.67\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"146.50","rise":"1.69%","time":"08\/13","volumn":"4.71\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"145.78","rise":"1.18%","time":"08\/14","volumn":"6.89\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"147.56","rise":"2.42%","time":"08\/15","volumn":"9.16\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"146.71","rise":"1.83%","time":"08\/18","volumn":"9.90\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"149.31","rise":"3.64%","time":"08\/19","volumn":"8.60\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"147.88","rise":"2.65%","time":"08\/20","volumn":"10.02\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"146.13","rise":"1.43%","time":"08\/21","volumn":"8.15\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"146.79","rise":"1.89%","time":"08\/22","volumn":"5.22\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"145.35","rise":"0.89%","time":"08\/25","volumn":"6.62\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"144.16","rise":"0.06%","time":"08\/26","volumn":"5.91\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"144.79","rise":"0.50%","time":"08\/27","volumn":"8.09\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"144.13","rise":"0.04%","time":"08\/28","volumn":"9.26\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"145.81","rise":"1.20%","time":"08\/29","volumn":"7.76\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"147.43","rise":"2.33%","time":"09\/02","volumn":"15.47\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"145.79","rise":"1.20%","time":"09\/03","volumn":"11.26\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"144.04","rise":"-0.02%","time":"09\/04","volumn":"5.34\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"144.97","rise":"0.62%","time":"09\/05","volumn":"7.19\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"140.29","rise":"-2.63%","time":"09\/08","volumn":"11.13\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"141.68","rise":"-1.66%","time":"09\/09","volumn":"5.87\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"141.24","rise":"-1.97%","time":"09\/10","volumn":"6.01\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"142.81","rise":"-0.88%","time":"09\/11","volumn":"6.14\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"142.11","rise":"-1.36%","time":"09\/12","volumn":"5.71\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"139.22","rise":"-3.37%","time":"09\/15","volumn":"7.28\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"138.61","rise":"-3.79%","time":"09\/16","volumn":"9.28\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"139.81","rise":"-2.96%","time":"09\/17","volumn":"6.09\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"139.31","rise":"-3.31%","time":"09\/18","volumn":"6.11\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"140.34","rise":"-2.59%","time":"09\/19","volumn":"12.36\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"139.61","rise":"-3.10%","time":"09\/22","volumn":"5.80\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"140.48","rise":"-2.50%","time":"09\/23","volumn":"6.35\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"140.75","rise":"-2.31%","time":"09\/24","volumn":"5.95\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"138.50","rise":"-3.87%","time":"09\/25","volumn":"7.10\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"139.02","rise":"-3.51%","time":"09\/26","volumn":"6.22\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"138.75","rise":"-3.70%","time":"09\/29","volumn":"11.93\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"139.02","rise":"-3.51%","time":"09\/30","volumn":"7.58\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"141.72","rise":"-1.63%","time":"10\/01","volumn":"5.88\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"140.89","rise":"-2.21%","time":"10\/02","volumn":"4.50\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"140.56","rise":"-2.44%","time":"10\/03","volumn":"5.42\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"138.28","rise":"-4.02%","time":"10\/06","volumn":"6.75\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"139.37","rise":"-3.27%","time":"10\/07","volumn":"6.11\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"137.42","rise":"-4.62%","time":"10\/08","volumn":"8.24\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"143.29","rise":"-0.54%","time":"10\/09","volumn":"13.70\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"148.66","rise":"3.18%","time":"10\/10","volumn":"17.52\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"147.47","rise":"2.36%","time":"10\/13","volumn":"7.27\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"150.12","rise":"4.20%","time":"10\/14","volumn":"8.37\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"149.74","rise":"3.93%","time":"10\/15","volumn":"6.10\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"151.25","rise":"4.98%","time":"10\/16","volumn":"8.53\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"152.29","rise":"5.70%","time":"10\/17","volumn":"6.71\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"152.22","rise":"5.65%","time":"10\/20","volumn":"4.81\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"151.76","rise":"5.33%","time":"10\/21","volumn":"5.61\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"151.61","rise":"5.23%","time":"10\/22","volumn":"6.49\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"150.09","rise":"4.17%","time":"10\/23","volumn":"6.09\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"150.13","rise":"4.20%","time":"10\/24","volumn":"3.58\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"151.21","rise":"4.95%","time":"10\/27","volumn":"4.74\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"148.70","rise":"3.21%","time":"10\/28","volumn":"5.62\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"144.74","rise":"0.46%","time":"10\/29","volumn":"7.77\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"146.13","rise":"1.43%","time":"10\/30","volumn":"3.82\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"144.67","rise":"0.41%","time":"10\/31","volumn":"6.31\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"142.18","rise":"-1.32%","time":"11\/03","volumn":"8.33\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"141.48","rise":"-1.80%","time":"11\/04","volumn":"8.30\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"141.44","rise":"-1.83%","time":"11\/05","volumn":"4.76\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"140.16","rise":"-2.72%","time":"11\/06","volumn":"5.14\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"141.53","rise":"-1.77%","time":"11\/07","volumn":"5.06\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"141.20","rise":"-2.00%","time":"11\/10","volumn":"6.62\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"143.66","rise":"-0.29%","time":"11\/11","volumn":"4.33\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"142.97","rise":"-0.77%","time":"11\/12","volumn":"5.79\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"143.60","rise":"-0.33%","time":"11\/13","volumn":"6.66\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"144.43","rise":"0.25%","time":"11\/14","volumn":"4.32\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"146.41","rise":"1.62%","time":"11\/17","volumn":"5.53\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"147.35","rise":"2.27%","time":"11\/18","volumn":"6.05\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"145.69","rise":"1.12%","time":"11\/19","volumn":"8.12\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"144.68","rise":"0.42%","time":"11\/20","volumn":"6.87\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"144.91","rise":"0.58%","time":"11\/21","volumn":"7.91\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"144.08","rise":"0.00%","time":"11\/24","volumn":"4.36\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"144.69","rise":"0.43%","time":"11\/25","volumn":"3.03\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"146.56","rise":"1.72%","time":"11\/26","volumn":"5.18\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"147.32","rise":"2.25%","time":"11\/28","volumn":"1.77\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"148.09","rise":"2.79%","time":"12\/01","volumn":"4.83\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"147.19","rise":"2.16%","time":"12\/02","volumn":"4.24\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"146.64","rise":"1.78%","time":"12\/03","volumn":"5.04\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"145.49","rise":"0.98%","time":"12\/04","volumn":"5.19\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"145.02","rise":"0.66%","time":"12\/05","volumn":"4.20\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"145.64","rise":"1.09%","time":"12\/08","volumn":"4.23\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"144.64","rise":"0.39%","time":"12\/09","volumn":"8.13\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"149.69","rise":"3.90%","time":"12\/10","volumn":"10.15\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"149.04","rise":"3.45%","time":"12\/11","volumn":"5.49\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"150.65","rise":"4.57%","time":"12\/12","volumn":"5.67\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"151.22","rise":"4.96%","time":"12\/15","volumn":"4.91\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"150.37","rise":"4.37%","time":"12\/16","volumn":"4.43\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"150.08","rise":"4.17%","time":"12\/17","volumn":"4.01\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"149.37","rise":"3.68%","time":"12\/18","volumn":"3.56\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.16","rise":"2.84%","time":"12\/19","volumn":"17.41\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.05","rise":"2.07%","time":"12\/22","volumn":"8.73\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"143.68","rise":"-0.27%","time":"12\/23","volumn":"7.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"143.74","rise":"-0.23%","time":"12\/24","volumn":"2.62\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"143.78","rise":"-0.20%","time":"12\/26","volumn":"4.97\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"144.24","rise":"0.12%","time":"12\/29","volumn":"7.20\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"144.16","rise":"0.06%","time":"12\/30","volumn":"4.56\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"143.52","rise":"-0.38%","time":"12\/31","volumn":"4.15\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"142.23","rise":"-1.28%","time":"01\/02","volumn":"7.18\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"139.92","rise":"-2.88%","time":"01\/05","volumn":"8.95\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.96","rise":"-3.55%","time":"01\/06","volumn":"9.57\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.01","rise":"-4.90%","time":"01\/07","volumn":"8.53\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"139.37","rise":"-3.26%","time":"01\/08","volumn":"8.76\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.91","rise":"-2.89%","time":"01\/09","volumn":"6.75\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"141.36","rise":"-1.88%","time":"01\/12","volumn":"12.16\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"143.48","rise":"-0.41%","time":"01\/13","volumn":"8.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"145.92","rise":"1.28%","time":"01\/14","volumn":"8.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"146.57","rise":"1.73%","time":"01\/15","volumn":"5.79\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"146.32","rise":"1.56%","time":"01\/16","volumn":"10.28\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"147.66","rise":"2.49%","time":"01\/20","volumn":"9.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"146.74","rise":"1.85%","time":"01\/21","volumn":"7.67\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"144.40","rise":"0.23%","time":"01\/22","volumn":"8.17\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"144.58","rise":"0.35%","time":"01\/23","volumn":"5.86\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"145.87","rise":"1.25%","time":"01\/26","volumn":"6.59\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"148.78","rise":"3.27%","time":"01\/27","volumn":"7.11\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"148.50","rise":"3.07%","time":"01\/28","volumn":"5.95\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"148.69","rise":"3.20%","time":"01\/29","volumn":"9.05\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"153.63","rise":"6.63%","time":"01\/30","volumn":"12.64\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"155.20","rise":"7.72%","time":"02\/02","volumn":"14.65\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"162.85","rise":"13.03%","time":"02\/03","volumn":"19.09\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"166.18","rise":"15.34%","time":"02\/04","volumn":"13.32\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"167.53","rise":"16.28%","time":"02\/05","volumn":"11.02\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"170.49","rise":"18.34%","time":"02\/06","volumn":"10.95\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"166.47","rise":"15.55%","time":"02\/09","volumn":"10.32\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"166.97","rise":"15.89%","time":"02\/10","volumn":"10.35\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"169.15","rise":"17.41%","time":"02\/11","volumn":"6.73\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.20","rise":"16.05%","time":"02\/12","volumn":"9.51\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.94","rise":"15.18%","time":"02\/13","volumn":"9.29\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"161.92","rise":"12.39%","time":"02\/17","volumn":"8.74\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"164.39","rise":"14.10%","time":"02\/18","volumn":"7.24\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"164.59","rise":"14.24%","time":"02\/19","volumn":"6.15\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"164.94","rise":"14.48%","time":"02\/20","volumn":"4.80\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"168.32","rise":"16.83%","time":"02\/23","volumn":"6.80\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"169.54","rise":"17.68%","time":"02\/24","volumn":"6.32\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"169.17","rise":"17.42%","time":"02\/25","volumn":"6.83\u4e07"}],"points":"240"}}