360搜索

{"amount":"1.06\u4ebf","changeAmount":"0.40","close":"65.41","currentPrice":"65.81","currenttime":"2026-01-13 04:10:04","e":{"@attributes":{"datetime":"2026-01-13 04:10:04","e1":"65.81","e2":"0.40","e3":"(0.61%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/06","01\/07","01\/08","01\/09","01\/10"]},"cy":{"o":["65.66","64.99","64.32","63.65","62.98"]},"cyrate":{"o":["1.92%","0.88%","-0.16%","-1.20%","-2.24%"]},"p":[{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.42","rise":"0","time":"02:35","volumn":"59.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.32","rise":"-0.16%","time":"02:40","volumn":"130.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.23","rise":"-0.29%","time":"02:45","volumn":"218.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.18","rise":"-0.37%","time":"02:50","volumn":"100.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.09","rise":"-0.51%","time":"02:55","volumn":"70.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.12","rise":"-0.47%","time":"03:00","volumn":"102.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.12","rise":"-0.47%","time":"03:05","volumn":"227.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.03","rise":"-0.61%","time":"03:10","volumn":"77.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.05","rise":"-0.57%","time":"03:15","volumn":"202.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"63.99","rise":"-0.67%","time":"03:20","volumn":"186.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"63.97","rise":"-0.70%","time":"03:25","volumn":"346.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.02","rise":"-0.63%","time":"03:30","volumn":"123.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"63.96","rise":"-0.71%","time":"03:35","volumn":"129.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.00","rise":"-0.65%","time":"03:40","volumn":"177.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"63.88","rise":"-0.84%","time":"03:45","volumn":"290.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.02","rise":"-0.62%","time":"03:50","volumn":"491.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.05","rise":"-0.57%","time":"03:55","volumn":"833.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.03","rise":"-0.61%","time":"04:00","volumn":"6597.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.09","rise":"-0.50%","time":"21:35","volumn":"161.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.26","rise":"-0.25%","time":"21:40","volumn":"243.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.13","rise":"-0.45%","time":"21:45","volumn":"167.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.27","rise":"-0.23%","time":"21:50","volumn":"259.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.16","rise":"-0.40%","time":"21:55","volumn":"385.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.24","rise":"-0.28%","time":"22:00","volumn":"172.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.32","rise":"-0.16%","time":"22:05","volumn":"323.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.75","rise":"0.51%","time":"22:10","volumn":"173.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.55","rise":"0.20%","time":"22:15","volumn":"190.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.59","rise":"0.26%","time":"22:20","volumn":"248.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.60","rise":"0.28%","time":"22:25","volumn":"163.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.63","rise":"0.33%","time":"22:30","volumn":"59.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.67","rise":"0.40%","time":"22:35","volumn":"359.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.52","rise":"0.16%","time":"22:40","volumn":"113.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.57","rise":"0.23%","time":"22:45","volumn":"90.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.57","rise":"0.23%","time":"22:50","volumn":"269.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.64","rise":"0.34%","time":"22:55","volumn":"109.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.67","rise":"0.39%","time":"23:00","volumn":"76.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.85","rise":"0.67%","time":"23:05","volumn":"335.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.75","rise":"0.52%","time":"23:10","volumn":"377.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.79","rise":"0.57%","time":"23:15","volumn":"88.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.86","rise":"0.69%","time":"23:20","volumn":"73.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.92","rise":"0.77%","time":"23:25","volumn":"210.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.78","rise":"0.56%","time":"23:30","volumn":"202.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.61","rise":"0.29%","time":"23:35","volumn":"78.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.70","rise":"0.44%","time":"23:40","volumn":"93.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.77","rise":"0.54%","time":"23:45","volumn":"953.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.80","rise":"0.59%","time":"23:50","volumn":"54.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"64.81","rise":"0.61%","time":"23:55","volumn":"62.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.83","rise":"0.64%","time":"00:00","volumn":"56.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.89","rise":"0.73%","time":"00:05","volumn":"231.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.96","rise":"0.84%","time":"00:10","volumn":"439.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.05","rise":"0.97%","time":"00:15","volumn":"144.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.10","rise":"1.06%","time":"00:20","volumn":"68.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.97","rise":"0.85%","time":"00:25","volumn":"118.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.89","rise":"0.74%","time":"00:30","volumn":"45.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.89","rise":"0.74%","time":"00:35","volumn":"46.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.90","rise":"0.75%","time":"00:40","volumn":"111.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.88","rise":"0.71%","time":"00:45","volumn":"97.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.81","rise":"0.60%","time":"00:50","volumn":"71.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.79","rise":"0.57%","time":"00:55","volumn":"200.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.77","rise":"0.54%","time":"01:00","volumn":"71.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.79","rise":"0.57%","time":"01:05","volumn":"111.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.94","rise":"0.81%","time":"01:10","volumn":"150.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.92","rise":"0.78%","time":"01:15","volumn":"80.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.90","rise":"0.75%","time":"01:20","volumn":"81.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.97","rise":"0.85%","time":"01:25","volumn":"44.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.97","rise":"0.86%","time":"01:30","volumn":"50.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.95","rise":"0.82%","time":"01:35","volumn":"245.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.94","rise":"0.81%","time":"01:40","volumn":"33.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.98","rise":"0.87%","time":"01:45","volumn":"47.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.04","rise":"0.96%","time":"01:50","volumn":"247.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.98","rise":"0.87%","time":"01:55","volumn":"135.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.02","rise":"0.93%","time":"02:00","volumn":"79.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.06","rise":"0.99%","time":"02:05","volumn":"138.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.10","rise":"1.06%","time":"02:10","volumn":"391.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.15","rise":"1.13%","time":"02:15","volumn":"61.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.22","rise":"1.24%","time":"02:20","volumn":"82.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.33","rise":"1.41%","time":"02:25","volumn":"87.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.24","rise":"1.27%","time":"02:30","volumn":"82.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.25","rise":"1.28%","time":"02:35","volumn":"53.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.34","rise":"1.43%","time":"02:40","volumn":"107.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.37","rise":"1.47%","time":"02:45","volumn":"88.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.30","rise":"1.37%","time":"02:50","volumn":"55.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.27","rise":"1.32%","time":"02:55","volumn":"98.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.31","rise":"1.38%","time":"03:00","volumn":"108.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.46","rise":"1.61%","time":"03:05","volumn":"93.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.50","rise":"1.67%","time":"03:10","volumn":"138.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.49","rise":"1.66%","time":"03:15","volumn":"83.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.59","rise":"1.82%","time":"03:20","volumn":"129.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.55","rise":"1.75%","time":"03:25","volumn":"80.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.58","rise":"1.80%","time":"03:30","volumn":"98.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.62","rise":"1.87%","time":"03:35","volumn":"149.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.63","rise":"1.87%","time":"03:40","volumn":"127.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.65","rise":"1.91%","time":"03:45","volumn":"264.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.58","rise":"1.80%","time":"03:50","volumn":"253.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.66","rise":"1.92%","time":"03:55","volumn":"594.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.65","rise":"1.91%","time":"04:00","volumn":"5591.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.88","rise":"0.71%","time":"21:35","volumn":"257.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"65.07","rise":"1.01%","time":"21:40","volumn":"139.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.88","rise":"0.71%","time":"21:45","volumn":"289.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.97","rise":"0.86%","time":"21:50","volumn":"134.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.68","rise":"0.40%","time":"21:55","volumn":"285.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.40","rise":"-0.03%","time":"22:00","volumn":"100.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.15","rise":"-0.42%","time":"22:05","volumn":"304.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.37","rise":"-0.08%","time":"22:10","volumn":"177.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.32","rise":"-0.16%","time":"22:15","volumn":"121.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.37","rise":"-0.08%","time":"22:20","volumn":"115.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.66","rise":"0.36%","time":"22:25","volumn":"146.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.52","rise":"0.15%","time":"22:30","volumn":"254.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.49","rise":"0.11%","time":"22:35","volumn":"134.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.57","rise":"0.23%","time":"22:40","volumn":"154.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.58","rise":"0.26%","time":"22:45","volumn":"98.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.53","rise":"0.17%","time":"22:50","volumn":"55.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.63","rise":"0.33%","time":"22:55","volumn":"83.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.58","rise":"0.24%","time":"23:00","volumn":"114.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.64","rise":"0.34%","time":"23:05","volumn":"341.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.48","rise":"0.09%","time":"23:10","volumn":"166.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.39","rise":"-0.04%","time":"23:15","volumn":"81.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.64","rise":"0.33%","time":"23:20","volumn":"411.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.72","rise":"0.47%","time":"23:25","volumn":"114.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.60","rise":"0.28%","time":"23:30","volumn":"686.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.52","rise":"0.15%","time":"23:35","volumn":"736.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.53","rise":"0.16%","time":"23:40","volumn":"113.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.72","rise":"0.46%","time":"23:45","volumn":"221.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.71","rise":"0.45%","time":"23:50","volumn":"80.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"64.79","rise":"0.57%","time":"23:55","volumn":"115.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.86","rise":"0.68%","time":"00:00","volumn":"40.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"65.03","rise":"0.94%","time":"00:05","volumn":"94.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.94","rise":"0.81%","time":"00:10","volumn":"121.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.79","rise":"0.57%","time":"00:15","volumn":"298.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.82","rise":"0.62%","time":"00:20","volumn":"391.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.74","rise":"0.50%","time":"00:25","volumn":"62.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.64","rise":"0.33%","time":"00:30","volumn":"177.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.52","rise":"0.16%","time":"00:35","volumn":"187.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.57","rise":"0.23%","time":"00:40","volumn":"73.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.49","rise":"0.11%","time":"00:45","volumn":"73.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.33","rise":"-0.15%","time":"00:50","volumn":"1760.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.23","rise":"-0.29%","time":"00:55","volumn":"457.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.25","rise":"-0.26%","time":"01:00","volumn":"256.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.26","rise":"-0.25%","time":"01:05","volumn":"162.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.29","rise":"-0.20%","time":"01:10","volumn":"116.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.39","rise":"-0.05%","time":"01:15","volumn":"67.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.49","rise":"0.11%","time":"01:20","volumn":"124.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.54","rise":"0.19%","time":"01:25","volumn":"119.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.51","rise":"0.14%","time":"01:30","volumn":"43.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.51","rise":"0.14%","time":"01:35","volumn":"89.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.47","rise":"0.09%","time":"01:40","volumn":"92.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.46","rise":"0.06%","time":"01:45","volumn":"72.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.50","rise":"0.12%","time":"01:50","volumn":"215.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.37","rise":"-0.07%","time":"01:55","volumn":"227.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.42","rise":"0.00%","time":"02:00","volumn":"215.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.63","rise":"0.33%","time":"02:05","volumn":"137.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.36","rise":"-0.09%","time":"02:10","volumn":"174.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.46","rise":"0.06%","time":"02:15","volumn":"357.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.43","rise":"0.02%","time":"02:20","volumn":"66.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.39","rise":"-0.04%","time":"02:25","volumn":"104.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.48","rise":"0.10%","time":"02:30","volumn":"96.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.58","rise":"0.26%","time":"02:35","volumn":"74.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.61","rise":"0.30%","time":"02:40","volumn":"251.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.75","rise":"0.51%","time":"02:45","volumn":"139.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.70","rise":"0.44%","time":"02:50","volumn":"135.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.77","rise":"0.54%","time":"02:55","volumn":"195.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.72","rise":"0.47%","time":"03:00","volumn":"146.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.69","rise":"0.43%","time":"03:05","volumn":"108.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.47","rise":"0.08%","time":"03:10","volumn":"769.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.33","rise":"-0.13%","time":"03:15","volumn":"177.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.21","rise":"-0.33%","time":"03:20","volumn":"211.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.95","rise":"-0.73%","time":"03:25","volumn":"172.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.79","rise":"-0.98%","time":"03:30","volumn":"532.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.74","rise":"-1.06%","time":"03:35","volumn":"255.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.90","rise":"-0.81%","time":"03:40","volumn":"241.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.98","rise":"-0.68%","time":"03:45","volumn":"378.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.97","rise":"-0.70%","time":"03:50","volumn":"323.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.80","rise":"-0.96%","time":"03:55","volumn":"892.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.71","rise":"-1.10%","time":"04:00","volumn":"5907.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"62.98","rise":"-2.24%","time":"21:35","volumn":"884.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.19","rise":"-1.91%","time":"21:40","volumn":"298.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.47","rise":"-1.47%","time":"21:45","volumn":"125.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.67","rise":"-1.16%","time":"21:50","volumn":"267.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.65","rise":"-1.20%","time":"21:55","volumn":"238.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.84","rise":"-0.90%","time":"22:00","volumn":"254.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.80","rise":"-0.96%","time":"22:05","volumn":"695.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.85","rise":"-0.88%","time":"22:10","volumn":"69.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.65","rise":"-1.20%","time":"22:15","volumn":"311.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.60","rise":"-1.27%","time":"22:20","volumn":"513.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.71","rise":"-1.10%","time":"22:25","volumn":"113.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.62","rise":"-1.25%","time":"22:30","volumn":"161.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.82","rise":"-0.93%","time":"22:35","volumn":"211.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.75","rise":"-1.04%","time":"22:40","volumn":"206.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.69","rise":"-1.13%","time":"22:45","volumn":"143.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.62","rise":"-1.24%","time":"22:50","volumn":"162.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.48","rise":"-1.46%","time":"22:55","volumn":"519.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.69","rise":"-1.13%","time":"23:00","volumn":"498.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.84","rise":"-0.90%","time":"23:05","volumn":"166.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.69","rise":"-1.13%","time":"23:10","volumn":"241.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.70","rise":"-1.11%","time":"23:15","volumn":"113.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.75","rise":"-1.04%","time":"23:20","volumn":"160.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.90","rise":"-0.81%","time":"23:25","volumn":"118.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"63.91","rise":"-0.79%","time":"23:30","volumn":"108.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.23","rise":"-0.29%","time":"23:35","volumn":"175.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.25","rise":"-0.26%","time":"23:40","volumn":"229.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.29","rise":"-0.20%","time":"23:45","volumn":"192.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.22","rise":"-0.31%","time":"23:50","volumn":"111.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.12","rise":"-0.47%","time":"23:55","volumn":"181.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.26","rise":"-0.25%","time":"00:00","volumn":"114.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.33","rise":"-0.14%","time":"00:05","volumn":"159.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.35","rise":"-0.11%","time":"00:10","volumn":"92.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.35","rise":"-0.11%","time":"00:15","volumn":"109.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.34","rise":"-0.12%","time":"00:20","volumn":"104.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.35","rise":"-0.11%","time":"00:25","volumn":"74.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.33","rise":"-0.14%","time":"00:30","volumn":"143.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.45","rise":"0.05%","time":"00:35","volumn":"126.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.52","rise":"0.16%","time":"00:40","volumn":"106.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.54","rise":"0.19%","time":"00:45","volumn":"114.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.45","rise":"0.05%","time":"00:50","volumn":"237.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.47","rise":"0.09%","time":"00:55","volumn":"119.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.39","rise":"-0.05%","time":"01:00","volumn":"338.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.33","rise":"-0.13%","time":"01:05","volumn":"394.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.31","rise":"-0.18%","time":"01:10","volumn":"128.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.23","rise":"-0.29%","time":"01:15","volumn":"135.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.24","rise":"-0.28%","time":"01:20","volumn":"101.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.18","rise":"-0.37%","time":"01:25","volumn":"123.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.19","rise":"-0.36%","time":"01:30","volumn":"108.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.25","rise":"-0.27%","time":"01:35","volumn":"105.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.19","rise":"-0.36%","time":"01:40","volumn":"183.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.24","rise":"-0.28%","time":"01:45","volumn":"191.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.20","rise":"-0.34%","time":"01:50","volumn":"95.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.25","rise":"-0.26%","time":"01:55","volumn":"162.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.23","rise":"-0.29%","time":"02:00","volumn":"365.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.33","rise":"-0.14%","time":"02:05","volumn":"257.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.38","rise":"-0.07%","time":"02:10","volumn":"113.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.33","rise":"-0.14%","time":"02:15","volumn":"188.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.35","rise":"-0.11%","time":"02:20","volumn":"277.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.29","rise":"-0.20%","time":"02:25","volumn":"126.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.31","rise":"-0.18%","time":"02:30","volumn":"465.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.36","rise":"-0.09%","time":"02:35","volumn":"120.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.25","rise":"-0.26%","time":"02:40","volumn":"276.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.25","rise":"-0.26%","time":"02:45","volumn":"134.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.30","rise":"-0.19%","time":"02:50","volumn":"185.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.27","rise":"-0.24%","time":"02:55","volumn":"412.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.28","rise":"-0.22%","time":"03:00","volumn":"114.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.43","rise":"0.02%","time":"03:05","volumn":"138.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.51","rise":"0.14%","time":"03:10","volumn":"228.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.56","rise":"0.21%","time":"03:15","volumn":"107.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.55","rise":"0.20%","time":"03:20","volumn":"77.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.45","rise":"0.05%","time":"03:25","volumn":"248.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.47","rise":"0.09%","time":"03:30","volumn":"171.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.53","rise":"0.17%","time":"03:35","volumn":"376.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.40","rise":"-0.03%","time":"03:40","volumn":"263.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.38","rise":"-0.06%","time":"03:45","volumn":"199.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.49","rise":"0.11%","time":"03:50","volumn":"338.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.53","rise":"0.17%","time":"03:55","volumn":"591.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.68","rise":"0.40%","time":"04:00","volumn":"5304.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.19","rise":"1.19%","time":"21:35","volumn":"343.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.26","rise":"1.30%","time":"21:40","volumn":"112.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.25","rise":"1.29%","time":"21:45","volumn":"138.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.22","rise":"1.23%","time":"21:50","volumn":"148.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.09","rise":"1.04%","time":"21:55","volumn":"449.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.93","rise":"0.79%","time":"22:00","volumn":"150.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.44","rise":"0.02%","time":"22:05","volumn":"265.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.10","rise":"-0.50%","time":"22:10","volumn":"318.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.10","rise":"-0.50%","time":"22:15","volumn":"301.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.12","rise":"-0.46%","time":"22:20","volumn":"457.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.52","rise":"0.16%","time":"22:25","volumn":"508.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.53","rise":"0.18%","time":"22:30","volumn":"124.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.40","rise":"-0.03%","time":"22:35","volumn":"237.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.45","rise":"0.05%","time":"22:40","volumn":"155.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.49","rise":"0.11%","time":"22:45","volumn":"216.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.39","rise":"-0.04%","time":"22:50","volumn":"264.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.36","rise":"-0.09%","time":"22:55","volumn":"291.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.61","rise":"0.29%","time":"23:00","volumn":"85.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.62","rise":"0.31%","time":"23:05","volumn":"168.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.69","rise":"0.43%","time":"23:10","volumn":"36.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.75","rise":"0.51%","time":"23:15","volumn":"84.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.87","rise":"0.70%","time":"23:20","volumn":"42.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.88","rise":"0.71%","time":"23:25","volumn":"103.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.87","rise":"0.70%","time":"23:30","volumn":"91.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"64.81","rise":"0.61%","time":"23:35","volumn":"108.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.03","rise":"0.95%","time":"23:40","volumn":"90.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.21","rise":"1.23%","time":"23:45","volumn":"91.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.19","rise":"1.20%","time":"23:50","volumn":"106.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.17","rise":"1.16%","time":"23:55","volumn":"131.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.08","rise":"1.03%","time":"00:00","volumn":"151.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.20","rise":"1.21%","time":"00:05","volumn":"101.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.16","rise":"1.15%","time":"00:10","volumn":"102.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.03","rise":"0.95%","time":"00:15","volumn":"85.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.06","rise":"0.99%","time":"00:20","volumn":"35.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.08","rise":"1.02%","time":"00:25","volumn":"56.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.01","rise":"0.92%","time":"00:30","volumn":"56.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.13","rise":"1.10%","time":"00:35","volumn":"53.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.15","rise":"1.13%","time":"00:40","volumn":"137.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.05","rise":"0.98%","time":"00:45","volumn":"43.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.11","rise":"1.06%","time":"00:50","volumn":"75.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.11","rise":"1.07%","time":"00:55","volumn":"82.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.03","rise":"0.95%","time":"01:00","volumn":"451.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.97","rise":"0.85%","time":"01:05","volumn":"229.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.00","rise":"0.90%","time":"01:10","volumn":"46.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.96","rise":"0.84%","time":"01:15","volumn":"36.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.91","rise":"0.76%","time":"01:20","volumn":"76.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.92","rise":"0.78%","time":"01:25","volumn":"32.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.92","rise":"0.77%","time":"01:30","volumn":"48.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.96","rise":"0.84%","time":"01:35","volumn":"166.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.02","rise":"0.92%","time":"01:40","volumn":"59.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.02","rise":"0.93%","time":"01:45","volumn":"83.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.03","rise":"0.95%","time":"01:50","volumn":"36.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.07","rise":"1.01%","time":"01:55","volumn":"44.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.12","rise":"1.09%","time":"02:00","volumn":"276.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.12","rise":"1.09%","time":"02:05","volumn":"254.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.16","rise":"1.15%","time":"02:10","volumn":"108.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.12","rise":"1.09%","time":"02:15","volumn":"67.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.17","rise":"1.17%","time":"02:20","volumn":"50.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.03","rise":"0.95%","time":"02:25","volumn":"178.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.00","rise":"0.90%","time":"02:30","volumn":"186.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.98","rise":"0.87%","time":"02:35","volumn":"179.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.92","rise":"0.78%","time":"02:40","volumn":"200.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.96","rise":"0.84%","time":"02:45","volumn":"131.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"64.97","rise":"0.86%","time":"02:50","volumn":"89.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.11","rise":"1.07%","time":"02:55","volumn":"156.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.19","rise":"1.20%","time":"03:00","volumn":"162.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.31","rise":"1.39%","time":"03:05","volumn":"194.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.28","rise":"1.33%","time":"03:10","volumn":"96.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.27","rise":"1.32%","time":"03:15","volumn":"164.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.30","rise":"1.37%","time":"03:20","volumn":"186.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.27","rise":"1.31%","time":"03:25","volumn":"152.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.25","rise":"1.29%","time":"03:30","volumn":"196.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.32","rise":"1.40%","time":"03:35","volumn":"170.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.35","rise":"1.44%","time":"03:40","volumn":"187.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.37","rise":"1.47%","time":"03:45","volumn":"154.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.40","rise":"1.52%","time":"03:50","volumn":"374.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.47","rise":"1.63%","time":"03:55","volumn":"747.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"65.41","rise":"1.54%","time":"04:00","volumn":"3544.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"495.89","ratio":"0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"695.19","ratio":"0.16%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"627.17","ratio":"0.08%"}],"marketCapitalization":"237.19\u4ebf","maxPrice":"66.00","minPrice":"64.25","monthlyTendency":{"cx":{"o":["2025\/12\/11","2026\/01\/09"]},"cy":{"o":["65.65","63.68","61.72","59.75","57.78"]},"cyrate":{"o":["9.09%","5.82%","2.55%","-0.72%","-3.99%"]},"p":[{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"60.18","rise":"0","time":"12\/11","volumn":"2.23\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"58.35","rise":"-3.04%","time":"12\/12","volumn":"1.67\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"57.80","rise":"-3.95%","time":"12\/15","volumn":"1.40\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"57.78","rise":"-3.99%","time":"12\/16","volumn":"1.45\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"58.02","rise":"-3.59%","time":"12\/17","volumn":"1.64\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"58.85","rise":"-2.21%","time":"12\/18","volumn":"1.62\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"59.54","rise":"-1.06%","time":"12\/19","volumn":"3.11\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"61.68","rise":"2.49%","time":"12\/22","volumn":"2.59\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"60.92","rise":"1.23%","time":"12\/23","volumn":"2.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"60.99","rise":"1.35%","time":"12\/24","volumn":"1.21\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"61.09","rise":"1.51%","time":"12\/26","volumn":"8142.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"60.33","rise":"0.25%","time":"12\/29","volumn":"1.36\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"60.13","rise":"-0.08%","time":"12\/30","volumn":"9422.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"59.11","rise":"-1.78%","time":"12\/31","volumn":"9498.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"60.86","rise":"1.13%","time":"01\/02","volumn":"1.57\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"64.03","rise":"6.40%","time":"01\/05","volumn":"2.12\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"65.65","rise":"9.09%","time":"01\/06","volumn":"2.05\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"63.71","rise":"5.87%","time":"01\/07","volumn":"2.34\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.68","rise":"7.48%","time":"01\/08","volumn":"2.22\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.41","rise":"8.69%","time":"01\/09","volumn":"1.61\u4e07"}],"points":"20"},"open":"64.61","priceChangeRatio":"0.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u51ef\u96f7\u96c6\u56e2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["65.97","65.54","65.12","64.70","64.28"]},"cyrate":{"o":["0.85%","0.20%","-0.44%","-1.08%","-1.73%"]},"p":[{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.43","rise":"-1.50%","time":"21:31","volumn":"269.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.57","rise":"-1.28%","time":"21:32","volumn":"318.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.57","rise":"-1.28%","time":"21:33","volumn":"318.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.38","rise":"-1.57%","time":"21:34","volumn":"319.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.31","rise":"-1.67%","time":"21:35","volumn":"334.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.31","rise":"-1.67%","time":"21:36","volumn":"336.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.47","rise":"-1.44%","time":"21:37","volumn":"345.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.47","rise":"-1.43%","time":"21:38","volumn":"349.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.47","rise":"-1.43%","time":"21:39","volumn":"349.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.48","rise":"-1.42%","time":"21:40","volumn":"363.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.51","rise":"-1.38%","time":"21:41","volumn":"384.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.51","rise":"-1.38%","time":"21:42","volumn":"387.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.73","rise":"-1.04%","time":"21:43","volumn":"391.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.81","rise":"-0.92%","time":"21:44","volumn":"398.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.89","rise":"-0.79%","time":"21:45","volumn":"405.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.67","rise":"-1.14%","time":"21:46","volumn":"447.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.73","rise":"-1.03%","time":"21:47","volumn":"459.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.65","rise":"-1.16%","time":"21:48","volumn":"471.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.72","rise":"-1.06%","time":"21:49","volumn":"522.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.72","rise":"-1.06%","time":"21:50","volumn":"562.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.72","rise":"-1.06%","time":"21:51","volumn":"566.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.50","rise":"-1.39%","time":"21:52","volumn":"842.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.45","rise":"-1.47%","time":"21:53","volumn":"940.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-1.26%","time":"21:54","volumn":"1054.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-1.26%","time":"21:55","volumn":"1057.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.51","rise":"-1.38%","time":"21:56","volumn":"1070.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.46","rise":"-1.45%","time":"21:57","volumn":"1089.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.46","rise":"-1.45%","time":"21:58","volumn":"1094.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.47","rise":"-1.44%","time":"21:59","volumn":"1104.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.55","rise":"-1.32%","time":"22:00","volumn":"1122.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.47","rise":"-1.44%","time":"22:01","volumn":"1143.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.46","rise":"-1.45%","time":"22:02","volumn":"1158.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.45","rise":"-1.47%","time":"22:03","volumn":"1206.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.50","rise":"-1.40%","time":"22:04","volumn":"1248.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.45","rise":"-1.47%","time":"22:05","volumn":"1390.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.53","rise":"-1.35%","time":"22:06","volumn":"1559.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.48","rise":"-1.42%","time":"22:07","volumn":"1595.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.38","rise":"-1.57%","time":"22:08","volumn":"1611.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.44","rise":"-1.48%","time":"22:09","volumn":"1640.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.28","rise":"-1.73%","time":"22:10","volumn":"1656.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.37","rise":"-1.59%","time":"22:11","volumn":"1687.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.43","rise":"-1.50%","time":"22:12","volumn":"1705.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.43","rise":"-1.50%","time":"22:13","volumn":"1711.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.43","rise":"-1.50%","time":"22:14","volumn":"1717.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.43","rise":"-1.50%","time":"22:15","volumn":"1720.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.47","rise":"-1.44%","time":"22:16","volumn":"1745.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.80","rise":"-0.94%","time":"22:17","volumn":"1788.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.80","rise":"-0.94%","time":"22:18","volumn":"1790.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.83","rise":"-0.89%","time":"22:19","volumn":"1793.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.86","rise":"-0.85%","time":"22:20","volumn":"1808.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.81","rise":"-0.92%","time":"22:21","volumn":"1865.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.71","rise":"-1.07%","time":"22:22","volumn":"1867.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.78","rise":"-0.96%","time":"22:23","volumn":"1881.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.70","rise":"-1.09%","time":"22:24","volumn":"1896.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.74","rise":"-1.02%","time":"22:25","volumn":"1909.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.69","rise":"-1.10%","time":"22:26","volumn":"1930.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.69","rise":"-1.10%","time":"22:27","volumn":"1937.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.69","rise":"-1.10%","time":"22:28","volumn":"1940.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.69","rise":"-1.10%","time":"22:29","volumn":"1946.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.79","rise":"-0.95%","time":"22:30","volumn":"1989.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.88","rise":"-0.81%","time":"22:31","volumn":"2197.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.93","rise":"-0.73%","time":"22:32","volumn":"2212.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.92","rise":"-0.76%","time":"22:33","volumn":"2218.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.08","rise":"-0.50%","time":"22:34","volumn":"2233.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.08","rise":"-0.50%","time":"22:35","volumn":"2236.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.09","rise":"-0.49%","time":"22:36","volumn":"2249.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.08","rise":"-0.51%","time":"22:37","volumn":"2262.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.08","rise":"-0.51%","time":"22:38","volumn":"2264.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"22:39","volumn":"2400.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.19","rise":"-0.34%","time":"22:40","volumn":"2436.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.00","rise":"-0.62%","time":"22:41","volumn":"2458.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.03","rise":"-0.58%","time":"22:42","volumn":"2473.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.08","rise":"-0.50%","time":"22:43","volumn":"2485.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.07","rise":"-0.52%","time":"22:44","volumn":"2489.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"22:45","volumn":"2509.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.08","rise":"-0.50%","time":"22:46","volumn":"2536.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.11","rise":"-0.45%","time":"22:47","volumn":"2542.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"22:48","volumn":"2552.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"22:49","volumn":"2554.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"22:50","volumn":"2561.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"22:51","volumn":"2568.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.11","rise":"-0.46%","time":"22:52","volumn":"2583.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.11","rise":"-0.46%","time":"22:53","volumn":"2585.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.11","rise":"-0.46%","time":"22:54","volumn":"2587.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.11","rise":"-0.47%","time":"22:55","volumn":"2611.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-0.38%","time":"22:56","volumn":"2631.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.13","rise":"-0.43%","time":"22:57","volumn":"2656.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.14","rise":"-0.41%","time":"22:58","volumn":"2662.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-0.38%","time":"22:59","volumn":"2671.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.14","rise":"-0.41%","time":"23:00","volumn":"2681.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.03","rise":"-0.59%","time":"23:01","volumn":"2724.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.04","rise":"-0.57%","time":"23:02","volumn":"2842.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.01","rise":"-0.61%","time":"23:03","volumn":"2849.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.99","rise":"-0.64%","time":"23:04","volumn":"2853.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.03","rise":"-0.58%","time":"23:05","volumn":"2863.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.09","rise":"-0.49%","time":"23:06","volumn":"2899.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.09","rise":"-0.49%","time":"23:07","volumn":"2901.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.11","rise":"-0.47%","time":"23:08","volumn":"2909.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.10","rise":"-0.47%","time":"23:09","volumn":"2913.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.03","rise":"-0.57%","time":"23:10","volumn":"2966.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.02","rise":"-0.60%","time":"23:11","volumn":"2983.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.04","rise":"-0.57%","time":"23:12","volumn":"2992.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.03","rise":"-0.59%","time":"23:13","volumn":"3003.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.03","rise":"-0.58%","time":"23:14","volumn":"3106.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.01","rise":"-0.61%","time":"23:15","volumn":"3255.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.97","rise":"-0.67%","time":"23:16","volumn":"3272.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.95","rise":"-0.70%","time":"23:17","volumn":"3293.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.94","rise":"-0.72%","time":"23:18","volumn":"3313.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.98","rise":"-0.66%","time":"23:19","volumn":"3341.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.99","rise":"-0.64%","time":"23:20","volumn":"3352.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"64.98","rise":"-0.65%","time":"23:21","volumn":"3369.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.06","rise":"-0.54%","time":"23:22","volumn":"3380.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.07","rise":"-0.52%","time":"23:23","volumn":"3385.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.09","rise":"-0.49%","time":"23:24","volumn":"3398.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.06","rise":"-0.54%","time":"23:25","volumn":"3638.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.10","rise":"-0.47%","time":"23:26","volumn":"3651.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.13","rise":"-0.43%","time":"23:27","volumn":"3666.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"23:28","volumn":"3674.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.12","rise":"-0.44%","time":"23:29","volumn":"3679.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.13","rise":"-0.43%","time":"23:30","volumn":"3686.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.19","rise":"-0.34%","time":"23:31","volumn":"3733.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.19","rise":"-0.34%","time":"23:32","volumn":"3739.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.14","rise":"-0.41%","time":"23:33","volumn":"3953.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.19","rise":"-0.34%","time":"23:34","volumn":"3965.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-0.39%","time":"23:35","volumn":"3973.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.21","rise":"-0.31%","time":"23:36","volumn":"3988.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.23","rise":"-0.27%","time":"23:37","volumn":"3998.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.24","rise":"-0.26%","time":"23:38","volumn":"4008.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.24","rise":"-0.26%","time":"23:39","volumn":"4011.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.23","rise":"-0.27%","time":"23:40","volumn":"4016.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.27","rise":"-0.21%","time":"23:41","volumn":"4027.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.32","rise":"-0.14%","time":"23:42","volumn":"4045.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.31","rise":"-0.16%","time":"23:43","volumn":"4065.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.31","rise":"-0.16%","time":"23:44","volumn":"4073.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.33","rise":"-0.12%","time":"23:45","volumn":"4078.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.37","rise":"-0.06%","time":"23:46","volumn":"4090.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.36","rise":"-0.08%","time":"23:47","volumn":"4100.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.38","rise":"-0.05%","time":"23:48","volumn":"4107.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.39","rise":"-0.03%","time":"23:49","volumn":"4118.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.36","rise":"-0.07%","time":"23:50","volumn":"4121.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.40","rise":"-0.02%","time":"23:51","volumn":"4133.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.41","rise":"0.00%","time":"23:52","volumn":"4208.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.41","rise":"0.00%","time":"23:53","volumn":"4209.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.41","rise":"-0.01%","time":"23:54","volumn":"4226.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.35","rise":"-0.09%","time":"23:55","volumn":"4239.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.37","rise":"-0.06%","time":"23:56","volumn":"4245.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.37","rise":"-0.06%","time":"23:57","volumn":"4250.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.31","rise":"-0.15%","time":"23:58","volumn":"4326.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"65.30","rise":"-0.17%","time":"23:59","volumn":"4378.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.27","rise":"-0.21%","time":"00:00","volumn":"4447.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.23","rise":"-0.28%","time":"00:01","volumn":"4454.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.17","rise":"-0.37%","time":"00:02","volumn":"4466.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.21","rise":"-0.31%","time":"00:03","volumn":"4487.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.23","rise":"-0.28%","time":"00:04","volumn":"4510.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.20","rise":"-0.31%","time":"00:05","volumn":"4522.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.21","rise":"-0.31%","time":"00:06","volumn":"4533.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.21","rise":"-0.31%","time":"00:07","volumn":"4540.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.21","rise":"-0.31%","time":"00:08","volumn":"4542.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.21","rise":"-0.31%","time":"00:09","volumn":"4546.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.19","rise":"-0.34%","time":"00:10","volumn":"4553.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.19","rise":"-0.34%","time":"00:11","volumn":"4562.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.26","rise":"-0.23%","time":"00:12","volumn":"4620.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.26","rise":"-0.23%","time":"00:13","volumn":"4628.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.29","rise":"-0.18%","time":"00:14","volumn":"4638.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.13%","time":"00:15","volumn":"4648.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.13%","time":"00:16","volumn":"4655.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.28","rise":"-0.20%","time":"00:17","volumn":"4700.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.31","rise":"-0.15%","time":"00:18","volumn":"4708.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.07%","time":"00:19","volumn":"4751.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.08%","time":"00:20","volumn":"4801.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"00:21","volumn":"4813.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.08%","time":"00:22","volumn":"4822.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.40","rise":"-0.02%","time":"00:23","volumn":"4832.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.07%","time":"00:24","volumn":"4845.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.34","rise":"-0.11%","time":"00:25","volumn":"4854.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.11%","time":"00:26","volumn":"4864.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.12%","time":"00:27","volumn":"4880.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.31","rise":"-0.15%","time":"00:28","volumn":"4884.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.32","rise":"-0.14%","time":"00:29","volumn":"4904.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.12%","time":"00:30","volumn":"4910.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.12%","time":"00:31","volumn":"4925.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.37","rise":"-0.06%","time":"00:32","volumn":"4965.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.37","rise":"-0.07%","time":"00:33","volumn":"5092.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.34","rise":"-0.11%","time":"00:34","volumn":"5097.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.07%","time":"00:35","volumn":"5102.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.08%","time":"00:36","volumn":"5113.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.37","rise":"-0.06%","time":"00:37","volumn":"5124.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"00:38","volumn":"5138.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"00:39","volumn":"5138.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.39","rise":"-0.03%","time":"00:40","volumn":"5147.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"00:41","volumn":"5183.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.44","rise":"0.05%","time":"00:42","volumn":"5199.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.44","rise":"0.05%","time":"00:43","volumn":"5208.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.44","rise":"0.05%","time":"00:44","volumn":"5211.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"00:45","volumn":"5219.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"00:46","volumn":"5223.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"00:47","volumn":"5231.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"00:48","volumn":"5234.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.51","rise":"0.15%","time":"00:49","volumn":"5243.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.51","rise":"0.15%","time":"00:50","volumn":"5244.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.55","rise":"0.22%","time":"00:51","volumn":"5280.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.55","rise":"0.22%","time":"00:52","volumn":"5293.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.62","rise":"0.33%","time":"00:53","volumn":"5343.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.72","rise":"0.47%","time":"00:54","volumn":"5373.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.72","rise":"0.47%","time":"00:55","volumn":"5384.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.72","rise":"0.47%","time":"00:56","volumn":"5390.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.72","rise":"0.47%","time":"00:57","volumn":"5406.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.73","rise":"0.50%","time":"00:58","volumn":"5540.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.76","rise":"0.54%","time":"00:59","volumn":"5555.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.76","rise":"0.54%","time":"01:00","volumn":"5559.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.74","rise":"0.50%","time":"01:01","volumn":"5575.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.78","rise":"0.57%","time":"01:02","volumn":"5597.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.78","rise":"0.57%","time":"01:03","volumn":"5598.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.79","rise":"0.58%","time":"01:04","volumn":"5611.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.79","rise":"0.58%","time":"01:05","volumn":"5612.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.76","rise":"0.54%","time":"01:06","volumn":"5670.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.78","rise":"0.57%","time":"01:07","volumn":"5764.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.80","rise":"0.60%","time":"01:08","volumn":"5771.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.80","rise":"0.60%","time":"01:09","volumn":"5787.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.81","rise":"0.61%","time":"01:10","volumn":"5796.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.73","rise":"0.49%","time":"01:11","volumn":"5924.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.78","rise":"0.56%","time":"01:12","volumn":"5961.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.92","rise":"0.78%","time":"01:13","volumn":"6116.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.92","rise":"0.78%","time":"01:14","volumn":"6119.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.92","rise":"0.78%","time":"01:15","volumn":"6128.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.87","rise":"0.70%","time":"01:16","volumn":"6270.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.88","rise":"0.72%","time":"01:17","volumn":"6325.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.80","rise":"0.59%","time":"01:18","volumn":"6356.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.68","rise":"0.41%","time":"01:19","volumn":"6376.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.40%","time":"01:20","volumn":"6390.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.40%","time":"01:21","volumn":"6401.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.41%","time":"01:22","volumn":"6531.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.68","rise":"0.42%","time":"01:23","volumn":"6555.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.40%","time":"01:24","volumn":"6594.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.63","rise":"0.34%","time":"01:25","volumn":"6623.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.58","rise":"0.26%","time":"01:26","volumn":"6906.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.39%","time":"01:27","volumn":"6958.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.39%","time":"01:28","volumn":"6972.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.66","rise":"0.37%","time":"01:29","volumn":"6984.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.69","rise":"0.43%","time":"01:30","volumn":"7039.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.74","rise":"0.50%","time":"01:31","volumn":"7055.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.74","rise":"0.50%","time":"01:32","volumn":"7060.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.75","rise":"0.52%","time":"01:33","volumn":"7070.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.75","rise":"0.52%","time":"01:34","volumn":"7078.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.74","rise":"0.50%","time":"01:35","volumn":"7084.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.74","rise":"0.50%","time":"01:36","volumn":"7090.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.76","rise":"0.53%","time":"01:37","volumn":"7101.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.77","rise":"0.55%","time":"01:38","volumn":"7115.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.78","rise":"0.57%","time":"01:39","volumn":"7144.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.90","rise":"0.75%","time":"01:40","volumn":"7204.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.94","rise":"0.80%","time":"01:41","volumn":"7213.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.96","rise":"0.84%","time":"01:42","volumn":"7639.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.92","rise":"0.79%","time":"01:43","volumn":"7686.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.93","rise":"0.79%","time":"01:44","volumn":"7705.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.74%","time":"01:45","volumn":"7759.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.88","rise":"0.72%","time":"01:46","volumn":"7771.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.88","rise":"0.72%","time":"01:47","volumn":"7773.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.88","rise":"0.71%","time":"01:48","volumn":"7777.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.88","rise":"0.71%","time":"01:49","volumn":"7789.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.73%","time":"01:50","volumn":"7847.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.67%","time":"01:51","volumn":"7861.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.67%","time":"01:52","volumn":"7864.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.66%","time":"01:53","volumn":"7875.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.66%","time":"01:54","volumn":"7883.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.64%","time":"01:55","volumn":"7900.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.64%","time":"01:56","volumn":"7904.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.73%","time":"01:57","volumn":"7949.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.73%","time":"01:58","volumn":"7963.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.73%","time":"01:59","volumn":"7963.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.73%","time":"02:00","volumn":"7977.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.66%","time":"02:01","volumn":"8001.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.66%","time":"02:02","volumn":"8006.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.64%","time":"02:03","volumn":"8018.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.64%","time":"02:04","volumn":"8022.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.84","rise":"0.66%","time":"02:05","volumn":"8058.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.87","rise":"0.70%","time":"02:06","volumn":"8083.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.90","rise":"0.75%","time":"02:07","volumn":"8104.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.97","rise":"0.85%","time":"02:08","volumn":"8118.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.95","rise":"0.83%","time":"02:09","volumn":"8145.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.95","rise":"0.83%","time":"02:10","volumn":"8149.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.91","rise":"0.76%","time":"02:11","volumn":"8202.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.89","rise":"0.73%","time":"02:12","volumn":"8233.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.86","rise":"0.69%","time":"02:13","volumn":"8249.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.86","rise":"0.70%","time":"02:14","volumn":"8257.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.86","rise":"0.70%","time":"02:15","volumn":"8277.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.63%","time":"02:16","volumn":"8306.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.65%","time":"02:17","volumn":"8327.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.81","rise":"0.62%","time":"02:18","volumn":"8645.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.73","rise":"0.49%","time":"02:19","volumn":"8715.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.73","rise":"0.49%","time":"02:20","volumn":"8722.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.61","rise":"0.31%","time":"02:21","volumn":"8765.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.70","rise":"0.44%","time":"02:22","volumn":"8799.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.69","rise":"0.43%","time":"02:23","volumn":"8839.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.69","rise":"0.43%","time":"02:24","volumn":"8857.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.69","rise":"0.44%","time":"02:25","volumn":"8864.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.66","rise":"0.38%","time":"02:26","volumn":"8887.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.64","rise":"0.35%","time":"02:27","volumn":"8908.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.64","rise":"0.34%","time":"02:28","volumn":"8951.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.68","rise":"0.41%","time":"02:29","volumn":"8965.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.69","rise":"0.43%","time":"02:30","volumn":"8984.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.66","rise":"0.38%","time":"02:31","volumn":"9000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.73","rise":"0.49%","time":"02:32","volumn":"9013.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.71","rise":"0.46%","time":"02:33","volumn":"9022.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.39%","time":"02:34","volumn":"9041.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.62","rise":"0.33%","time":"02:35","volumn":"9076.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.63","rise":"0.34%","time":"02:36","volumn":"9131.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.64","rise":"0.34%","time":"02:37","volumn":"9172.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.68","rise":"0.41%","time":"02:38","volumn":"9179.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.64","rise":"0.35%","time":"02:39","volumn":"9192.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.64","rise":"0.35%","time":"02:40","volumn":"9200.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.62","rise":"0.32%","time":"02:41","volumn":"9316.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.66","rise":"0.38%","time":"02:42","volumn":"9325.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.71","rise":"0.46%","time":"02:43","volumn":"9342.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.71","rise":"0.46%","time":"02:44","volumn":"9368.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.76","rise":"0.54%","time":"02:45","volumn":"9388.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.72","rise":"0.47%","time":"02:46","volumn":"9413.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.76","rise":"0.54%","time":"02:47","volumn":"9431.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.60","rise":"0.29%","time":"02:48","volumn":"9581.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.47","rise":"0.09%","time":"02:49","volumn":"9945.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.45","rise":"0.06%","time":"02:50","volumn":"9973.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.45","rise":"0.07%","time":"02:51","volumn":"1.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"02:52","volumn":"1.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.46","rise":"0.08%","time":"02:53","volumn":"1.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.46","rise":"0.07%","time":"02:54","volumn":"1.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.46","rise":"0.07%","time":"02:55","volumn":"1.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.47","rise":"0.09%","time":"02:56","volumn":"1.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.44","rise":"0.05%","time":"02:57","volumn":"1.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.47","rise":"0.09%","time":"02:58","volumn":"1.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"02:59","volumn":"1.02\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.46","rise":"0.08%","time":"03:00","volumn":"1.04\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"03:01","volumn":"1.04\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.49","rise":"0.12%","time":"03:02","volumn":"1.05\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.41","rise":"0.00%","time":"03:03","volumn":"1.05\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.39","rise":"-0.04%","time":"03:04","volumn":"1.05\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.40","rise":"-0.02%","time":"03:05","volumn":"1.05\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.42","rise":"0.01%","time":"03:06","volumn":"1.06\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.44","rise":"0.05%","time":"03:07","volumn":"1.06\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.41","rise":"0.00%","time":"03:08","volumn":"1.06\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.40","rise":"-0.02%","time":"03:09","volumn":"1.06\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.40","rise":"-0.02%","time":"03:10","volumn":"1.07\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.45","rise":"0.06%","time":"03:11","volumn":"1.07\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.40","rise":"-0.02%","time":"03:12","volumn":"1.07\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.43","rise":"0.03%","time":"03:13","volumn":"1.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.42","rise":"0.02%","time":"03:14","volumn":"1.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.35","rise":"-0.09%","time":"03:15","volumn":"1.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.11%","time":"03:16","volumn":"1.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.34","rise":"-0.11%","time":"03:17","volumn":"1.09\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.32","rise":"-0.14%","time":"03:18","volumn":"1.09\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.34","rise":"-0.10%","time":"03:19","volumn":"1.10\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.07%","time":"03:20","volumn":"1.11\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.33","rise":"-0.12%","time":"03:21","volumn":"1.12\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.34","rise":"-0.11%","time":"03:22","volumn":"1.12\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"03:23","volumn":"1.13\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.39","rise":"-0.03%","time":"03:24","volumn":"1.13\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"03:25","volumn":"1.13\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"03:26","volumn":"1.14\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"03:27","volumn":"1.14\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.36","rise":"-0.08%","time":"03:28","volumn":"1.15\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.41","rise":"0.00%","time":"03:29","volumn":"1.15\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.39","rise":"-0.03%","time":"03:30","volumn":"1.16\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"03:31","volumn":"1.16\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.38","rise":"-0.05%","time":"03:32","volumn":"1.16\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.41","rise":"-0.01%","time":"03:33","volumn":"1.17\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.46","rise":"0.08%","time":"03:34","volumn":"1.17\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.47","rise":"0.09%","time":"03:35","volumn":"1.17\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.50","rise":"0.14%","time":"03:36","volumn":"1.18\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.54","rise":"0.20%","time":"03:37","volumn":"1.19\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.48","rise":"0.11%","time":"03:38","volumn":"1.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.51","rise":"0.15%","time":"03:39","volumn":"1.22\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.52","rise":"0.17%","time":"03:40","volumn":"1.23\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.50","rise":"0.14%","time":"03:41","volumn":"1.24\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.52","rise":"0.17%","time":"03:42","volumn":"1.24\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.57","rise":"0.24%","time":"03:43","volumn":"1.25\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.59","rise":"0.28%","time":"03:44","volumn":"1.25\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.62","rise":"0.32%","time":"03:45","volumn":"1.25\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.62","rise":"0.32%","time":"03:46","volumn":"1.26\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.58","rise":"0.27%","time":"03:47","volumn":"1.27\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.60","rise":"0.29%","time":"03:48","volumn":"1.29\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.62","rise":"0.32%","time":"03:49","volumn":"1.30\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.55","rise":"0.21%","time":"03:50","volumn":"1.32\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.40%","time":"03:51","volumn":"1.33\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.67","rise":"0.41%","time":"03:52","volumn":"1.34\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.78","rise":"0.57%","time":"03:53","volumn":"1.37\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.64%","time":"03:54","volumn":"1.38\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.86","rise":"0.69%","time":"03:55","volumn":"1.41\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.64%","time":"03:56","volumn":"1.43\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.85","rise":"0.67%","time":"03:57","volumn":"1.45\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.65%","time":"03:58","volumn":"1.48\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.83","rise":"0.63%","time":"03:59","volumn":"1.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"65.81","rise":"0.61%","time":"04:00","volumn":"1.63\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u51ef\u96f7\u96c6\u56e2[CG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CG.html?from=360search","volume":"162.73\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/28","2026\/01\/09"]},"cy":{"o":["69.00","60.18","51.36","42.55","33.73"]},"cyrate":{"o":["24.21%","8.34%","-7.53%","-23.41%","-39.28%"]},"p":[{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"55.55","rise":"0","time":"01\/28","volumn":"1.44\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"54.95","rise":"-1.08%","time":"01\/29","volumn":"1.42\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"54.91","rise":"-1.15%","time":"01\/30","volumn":"1.39\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"54.76","rise":"-1.42%","time":"01\/31","volumn":"1.45\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"52.78","rise":"-4.99%","time":"02\/03","volumn":"1.64\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"50.78","rise":"-8.59%","time":"02\/04","volumn":"2.07\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"51.18","rise":"-7.87%","time":"02\/05","volumn":"2.36\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"51.18","rise":"-7.87%","time":"02\/06","volumn":"2.71\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"51.09","rise":"-8.03%","time":"02\/07","volumn":"2.43\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"50.08","rise":"-9.85%","time":"02\/10","volumn":"3.37\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"48.18","rise":"-13.27%","time":"02\/11","volumn":"5.61\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"48.55","rise":"-12.60%","time":"02\/12","volumn":"3.44\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"49.63","rise":"-10.66%","time":"02\/13","volumn":"4.02\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"50.37","rise":"-9.32%","time":"02\/14","volumn":"3.99\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"52.05","rise":"-6.30%","time":"02\/18","volumn":"3.03\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"51.11","rise":"-7.99%","time":"02\/19","volumn":"3.88\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"50.61","rise":"-8.89%","time":"02\/20","volumn":"2.82\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"48.81","rise":"-12.13%","time":"02\/21","volumn":"2.85\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"48.38","rise":"-12.91%","time":"02\/24","volumn":"2.34\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"47.84","rise":"-13.88%","time":"02\/25","volumn":"1.74\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"48.56","rise":"-12.58%","time":"02\/26","volumn":"1.44\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"47.49","rise":"-14.51%","time":"02\/27","volumn":"1.68\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"48.79","rise":"-12.17%","time":"02\/28","volumn":"1.96\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"47.22","rise":"-15.00%","time":"03\/03","volumn":"1.63\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"44.01","rise":"-20.77%","time":"03\/04","volumn":"3.35\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"45.11","rise":"-18.79%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"42.50","rise":"-23.49%","time":"03\/06","volumn":"3.90\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"41.95","rise":"-24.48%","time":"03\/07","volumn":"3.44\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"38.98","rise":"-29.83%","time":"03\/10","volumn":"4.26\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"40.02","rise":"-27.96%","time":"03\/11","volumn":"3.55\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"40.98","rise":"-26.23%","time":"03\/12","volumn":"3.94\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"39.45","rise":"-28.98%","time":"03\/13","volumn":"2.94\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"41.31","rise":"-25.63%","time":"03\/14","volumn":"1.87\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"42.59","rise":"-23.33%","time":"03\/17","volumn":"2.76\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"41.15","rise":"-25.92%","time":"03\/18","volumn":"5.44\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"42.41","rise":"-23.65%","time":"03\/19","volumn":"5.34\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"42.76","rise":"-23.02%","time":"03\/20","volumn":"2.78\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"43.08","rise":"-22.45%","time":"03\/21","volumn":"3.64\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"45.19","rise":"-18.65%","time":"03\/24","volumn":"2.72\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"45.48","rise":"-18.13%","time":"03\/25","volumn":"1.85\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"45.07","rise":"-18.87%","time":"03\/26","volumn":"2.72\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"44.04","rise":"-20.72%","time":"03\/27","volumn":"2.93\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"42.10","rise":"-24.21%","time":"03\/28","volumn":"1.71\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"42.54","rise":"-23.42%","time":"03\/31","volumn":"2.00\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"43.22","rise":"-22.20%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"45.26","rise":"-18.52%","time":"04\/02","volumn":"2.49\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"37.66","rise":"-32.21%","time":"04\/03","volumn":"5.83\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"34.84","rise":"-37.28%","time":"04\/04","volumn":"7.13\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"35.87","rise":"-35.43%","time":"04\/07","volumn":"7.11\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"34.37","rise":"-38.13%","time":"04\/08","volumn":"8.87\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"38.51","rise":"-30.68%","time":"04\/09","volumn":"10.60\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"35.58","rise":"-35.95%","time":"04\/10","volumn":"4.33\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"35.18","rise":"-36.67%","time":"04\/11","volumn":"4.74\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"35.54","rise":"-36.02%","time":"04\/14","volumn":"5.58\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"35.92","rise":"-35.34%","time":"04\/15","volumn":"4.93\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"34.20","rise":"-38.43%","time":"04\/16","volumn":"3.53\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"34.79","rise":"-37.37%","time":"04\/17","volumn":"3.04\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"33.73","rise":"-39.28%","time":"04\/21","volumn":"7.45\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"34.64","rise":"-37.64%","time":"04\/22","volumn":"2.35\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"35.54","rise":"-36.02%","time":"04\/23","volumn":"5.38\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"37.74","rise":"-32.06%","time":"04\/24","volumn":"1.75\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"37.98","rise":"-31.63%","time":"04\/25","volumn":"1.65\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"38.05","rise":"-31.50%","time":"04\/28","volumn":"1.46\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"38.08","rise":"-31.45%","time":"04\/29","volumn":"2.25\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"37.59","rise":"-32.33%","time":"04\/30","volumn":"3.18\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"38.11","rise":"-31.40%","time":"05\/01","volumn":"1.64\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"39.71","rise":"-28.51%","time":"05\/02","volumn":"1.75\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"39.45","rise":"-28.98%","time":"05\/05","volumn":"2.11\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"38.92","rise":"-29.94%","time":"05\/06","volumn":"2.21\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"38.90","rise":"-29.97%","time":"05\/07","volumn":"3.26\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"40.21","rise":"-27.61%","time":"05\/08","volumn":"4.04\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"40.99","rise":"-26.21%","time":"05\/09","volumn":"2.59\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"44.57","rise":"-19.77%","time":"05\/12","volumn":"3.51\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"44.92","rise":"-19.14%","time":"05\/13","volumn":"2.78\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"46.00","rise":"-17.19%","time":"05\/14","volumn":"2.39\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"45.95","rise":"-17.28%","time":"05\/15","volumn":"5.26\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"46.37","rise":"-16.53%","time":"05\/16","volumn":"3.46\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"47.20","rise":"-15.03%","time":"05\/19","volumn":"3.07\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"46.01","rise":"-17.17%","time":"05\/20","volumn":"3.52\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"43.15","rise":"-22.32%","time":"05\/21","volumn":"2.72\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"43.73","rise":"-21.28%","time":"05\/22","volumn":"2.30\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"43.57","rise":"-21.57%","time":"05\/23","volumn":"1.77\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"45.44","rise":"-18.20%","time":"05\/27","volumn":"3.05\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"45.05","rise":"-18.90%","time":"05\/28","volumn":"1.59\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"45.18","rise":"-18.67%","time":"05\/29","volumn":"2.58\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"44.50","rise":"-19.89%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"44.38","rise":"-20.11%","time":"06\/02","volumn":"1.80\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"44.57","rise":"-19.77%","time":"06\/03","volumn":"1.83\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"44.39","rise":"-20.09%","time":"06\/04","volumn":"1.55\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"44.54","rise":"-19.82%","time":"06\/05","volumn":"1.17\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"45.58","rise":"-17.95%","time":"06\/06","volumn":"1.33\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"45.88","rise":"-17.41%","time":"06\/09","volumn":"1.42\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"46.12","rise":"-16.98%","time":"06\/10","volumn":"2.91\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"46.73","rise":"-15.88%","time":"06\/11","volumn":"1.69\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"47.02","rise":"-15.36%","time":"06\/12","volumn":"2.34\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"45.49","rise":"-18.11%","time":"06\/13","volumn":"1.78\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"46.34","rise":"-16.58%","time":"06\/16","volumn":"1.47\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"45.40","rise":"-18.27%","time":"06\/17","volumn":"1.82\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"46.37","rise":"-16.53%","time":"06\/18","volumn":"4.89\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"46.16","rise":"-16.90%","time":"06\/20","volumn":"2.30\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"46.51","rise":"-16.27%","time":"06\/23","volumn":"2.55\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"48.43","rise":"-12.82%","time":"06\/24","volumn":"2.61\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"48.43","rise":"-12.82%","time":"06\/25","volumn":"1.32\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"49.97","rise":"-10.05%","time":"06\/26","volumn":"3.26\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"50.47","rise":"-9.14%","time":"06\/27","volumn":"5.03\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"50.70","rise":"-8.73%","time":"06\/30","volumn":"2.18\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"52.12","rise":"-6.17%","time":"07\/01","volumn":"2.49\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"53.75","rise":"-3.24%","time":"07\/02","volumn":"3.12\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"55.00","rise":"-0.99%","time":"07\/03","volumn":"1.34\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"54.29","rise":"-2.27%","time":"07\/07","volumn":"1.86\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"55.10","rise":"-0.81%","time":"07\/08","volumn":"3.69\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"56.17","rise":"1.12%","time":"07\/09","volumn":"2.14\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"57.80","rise":"4.05%","time":"07\/10","volumn":"3.31\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"57.65","rise":"3.78%","time":"07\/11","volumn":"2.30\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"58.27","rise":"4.90%","time":"07\/14","volumn":"1.92\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"56.94","rise":"2.50%","time":"07\/15","volumn":"3.61\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"57.49","rise":"3.49%","time":"07\/16","volumn":"3.87\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"59.41","rise":"6.95%","time":"07\/17","volumn":"2.97\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"59.47","rise":"7.06%","time":"07\/18","volumn":"1.70\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"59.03","rise":"6.27%","time":"07\/21","volumn":"1.52\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"59.01","rise":"6.23%","time":"07\/22","volumn":"1.26\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"60.36","rise":"8.66%","time":"07\/23","volumn":"1.17\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"61.61","rise":"10.91%","time":"07\/24","volumn":"2.58\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"62.75","rise":"12.96%","time":"07\/25","volumn":"1.79\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"62.25","rise":"12.06%","time":"07\/28","volumn":"1.75\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"62.00","rise":"11.61%","time":"07\/29","volumn":"1.69\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"61.27","rise":"10.30%","time":"07\/30","volumn":"1.83\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"59.97","rise":"7.96%","time":"07\/31","volumn":"1.52\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"58.01","rise":"4.43%","time":"08\/01","volumn":"2.86\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"59.73","rise":"7.52%","time":"08\/04","volumn":"1.86\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"59.40","rise":"6.93%","time":"08\/05","volumn":"2.09\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"62.20","rise":"11.97%","time":"08\/06","volumn":"4.46\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"60.87","rise":"9.58%","time":"08\/07","volumn":"2.16\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"61.53","rise":"10.77%","time":"08\/08","volumn":"2.65\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"61.70","rise":"11.07%","time":"08\/11","volumn":"2.37\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"64.06","rise":"15.32%","time":"08\/12","volumn":"2.65\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"64.73","rise":"16.53%","time":"08\/13","volumn":"2.91\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"64.22","rise":"15.61%","time":"08\/14","volumn":"1.81\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"63.16","rise":"13.70%","time":"08\/15","volumn":"1.83\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"63.10","rise":"13.59%","time":"08\/18","volumn":"2.07\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"62.23","rise":"12.03%","time":"08\/19","volumn":"2.99\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"60.99","rise":"9.79%","time":"08\/20","volumn":"3.60\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"61.95","rise":"11.52%","time":"08\/21","volumn":"3.19\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"64.36","rise":"15.86%","time":"08\/22","volumn":"1.85\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"63.32","rise":"13.99%","time":"08\/25","volumn":"1.86\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"64.51","rise":"16.13%","time":"08\/26","volumn":"1.77\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"64.36","rise":"15.86%","time":"08\/27","volumn":"1.41\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"64.07","rise":"15.34%","time":"08\/28","volumn":"1.39\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"64.19","rise":"15.56%","time":"08\/29","volumn":"1.13\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"64.10","rise":"15.39%","time":"09\/02","volumn":"1.48\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"63.03","rise":"13.47%","time":"09\/03","volumn":"1.83\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"64.58","rise":"16.26%","time":"09\/04","volumn":"1.65\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"63.40","rise":"14.13%","time":"09\/05","volumn":"3.10\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"63.80","rise":"14.85%","time":"09\/08","volumn":"2.08\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"63.28","rise":"13.92%","time":"09\/09","volumn":"1.59\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"65.26","rise":"17.48%","time":"09\/10","volumn":"2.55\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"67.05","rise":"20.70%","time":"09\/11","volumn":"2.28\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"66.25","rise":"19.26%","time":"09\/12","volumn":"1.40\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"66.45","rise":"19.62%","time":"09\/15","volumn":"1.47\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"66.63","rise":"19.95%","time":"09\/16","volumn":"3.01\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"67.22","rise":"21.01%","time":"09\/17","volumn":"4.94\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"69.00","rise":"24.21%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"67.82","rise":"22.09%","time":"09\/19","volumn":"10.86\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"67.44","rise":"21.40%","time":"09\/22","volumn":"1.62\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"66.85","rise":"20.34%","time":"09\/23","volumn":"3.14\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"63.65","rise":"14.58%","time":"09\/24","volumn":"2.49\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"63.30","rise":"13.95%","time":"09\/25","volumn":"3.55\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"63.64","rise":"14.56%","time":"09\/26","volumn":"2.81\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"64.54","rise":"16.18%","time":"09\/29","volumn":"2.91\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"62.35","rise":"12.24%","time":"09\/30","volumn":"6.65\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"60.43","rise":"8.78%","time":"10\/01","volumn":"6.18\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"61.37","rise":"10.48%","time":"10\/02","volumn":"2.80\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"63.13","rise":"13.65%","time":"10\/03","volumn":"3.11\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"63.00","rise":"13.41%","time":"10\/06","volumn":"2.38\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"61.26","rise":"10.28%","time":"10\/07","volumn":"1.98\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"60.20","rise":"8.37%","time":"10\/08","volumn":"2.87\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"58.75","rise":"5.76%","time":"10\/09","volumn":"2.88\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"55.78","rise":"0.41%","time":"10\/10","volumn":"3.20\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"58.05","rise":"4.50%","time":"10\/13","volumn":"2.29\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"59.25","rise":"6.66%","time":"10\/14","volumn":"3.48\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"59.05","rise":"6.30%","time":"10\/15","volumn":"1.20\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"56.64","rise":"1.96%","time":"10\/16","volumn":"2.07\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"56.79","rise":"2.23%","time":"10\/17","volumn":"1.65\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"57.94","rise":"4.30%","time":"10\/20","volumn":"1.36\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"57.74","rise":"3.94%","time":"10\/21","volumn":"2.65\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"57.72","rise":"3.91%","time":"10\/22","volumn":"2.85\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"57.20","rise":"2.97%","time":"10\/23","volumn":"2.69\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"58.13","rise":"4.64%","time":"10\/24","volumn":"2.06\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"57.87","rise":"4.18%","time":"10\/27","volumn":"2.53\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"57.36","rise":"3.26%","time":"10\/28","volumn":"2.24\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"57.24","rise":"3.04%","time":"10\/29","volumn":"3.35\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"56.23","rise":"1.23%","time":"10\/30","volumn":"2.21\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"52.97","rise":"-4.64%","time":"10\/31","volumn":"7.13\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"51.46","rise":"-7.36%","time":"11\/03","volumn":"6.93\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"50.81","rise":"-8.53%","time":"11\/04","volumn":"3.87\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"51.70","rise":"-6.93%","time":"11\/05","volumn":"1.95\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"52.14","rise":"-6.14%","time":"11\/06","volumn":"2.90\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"52.08","rise":"-6.25%","time":"11\/07","volumn":"2.61\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"52.50","rise":"-5.49%","time":"11\/10","volumn":"3.11\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"53.90","rise":"-2.97%","time":"11\/11","volumn":"2.63\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"55.07","rise":"-0.86%","time":"11\/12","volumn":"3.92\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"53.41","rise":"-3.85%","time":"11\/13","volumn":"2.24\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"53.33","rise":"-4.00%","time":"11\/14","volumn":"2.24\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"51.38","rise":"-7.51%","time":"11\/17","volumn":"1.82\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"51.67","rise":"-6.98%","time":"11\/18","volumn":"1.77\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"51.97","rise":"-6.44%","time":"11\/19","volumn":"2.41\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"50.78","rise":"-8.59%","time":"11\/20","volumn":"6.84\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"51.72","rise":"-6.89%","time":"11\/21","volumn":"2.00\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"51.95","rise":"-6.48%","time":"11\/24","volumn":"1.45\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"52.64","rise":"-5.24%","time":"11\/25","volumn":"1.86\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"53.50","rise":"-3.69%","time":"11\/26","volumn":"1.84\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"54.53","rise":"-1.84%","time":"11\/28","volumn":"9762.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"54.08","rise":"-2.65%","time":"12\/01","volumn":"1.71\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"54.04","rise":"-2.72%","time":"12\/02","volumn":"9488.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"55.79","rise":"0.43%","time":"12\/03","volumn":"1.09\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"56.30","rise":"1.35%","time":"12\/04","volumn":"2.16\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"57.11","rise":"2.81%","time":"12\/05","volumn":"1.55\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"56.23","rise":"1.22%","time":"12\/08","volumn":"1.89\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"57.64","rise":"3.76%","time":"12\/09","volumn":"5.11\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"59.72","rise":"7.50%","time":"12\/10","volumn":"3.61\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"60.18","rise":"8.33%","time":"12\/11","volumn":"2.23\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"58.35","rise":"5.04%","time":"12\/12","volumn":"1.67\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"57.80","rise":"4.05%","time":"12\/15","volumn":"1.40\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"57.78","rise":"4.01%","time":"12\/16","volumn":"1.45\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"58.02","rise":"4.45%","time":"12\/17","volumn":"1.64\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"58.85","rise":"5.94%","time":"12\/18","volumn":"1.62\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"59.54","rise":"7.18%","time":"12\/19","volumn":"3.11\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"61.68","rise":"11.04%","time":"12\/22","volumn":"2.59\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"60.92","rise":"9.67%","time":"12\/23","volumn":"2.46\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"60.99","rise":"9.79%","time":"12\/24","volumn":"1.21\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"61.09","rise":"9.97%","time":"12\/26","volumn":"8142.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"60.33","rise":"8.60%","time":"12\/29","volumn":"1.36\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"60.13","rise":"8.24%","time":"12\/30","volumn":"9422.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"59.11","rise":"6.41%","time":"12\/31","volumn":"9498.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"60.86","rise":"9.56%","time":"01\/02","volumn":"1.57\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"64.03","rise":"15.27%","time":"01\/05","volumn":"2.12\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"65.65","rise":"18.18%","time":"01\/06","volumn":"2.05\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"63.71","rise":"14.69%","time":"01\/07","volumn":"2.34\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"64.68","rise":"16.44%","time":"01\/08","volumn":"2.22\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"65.41","rise":"17.75%","time":"01\/09","volumn":"1.61\u4e07"}],"points":"240"}}