CMS(内容管理系统)
外文名称：CMS
全名：Content Management System
意为：内容管理系统
简介：企业信息化建设和电子政务的新宠
易优CMS|企业建站系统 稳定 安全 易用 Eyoucms
{"amount":"3.30\u4ebf","changeAmount":"-1.44","close":"70.61","currentPrice":"69.17","currenttime":"2025-12-20 04:58:11","e":{"@attributes":{"datetime":"2025-12-20 04:58:11","e1":"69.17","e2":"-1.44","e3":"(-2.04%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/16","12\/17","12\/18","12\/19","12\/20"]},"cy":{"o":["71.05","70.58","70.11","69.64","69.17"]},"cyrate":{"o":["0.91%","0.24%","-0.42%","-1.09%","-1.75%"]},"p":[{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.41","rise":"0","time":"02:35","volumn":"137.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.50","rise":"0.13%","time":"02:40","volumn":"112.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.45","rise":"0.06%","time":"02:45","volumn":"119.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.46","rise":"0.08%","time":"02:50","volumn":"115.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.52","rise":"0.16%","time":"02:55","volumn":"67.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.58","rise":"0.25%","time":"03:00","volumn":"88.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.69","rise":"0.40%","time":"03:05","volumn":"110.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.68","rise":"0.39%","time":"03:10","volumn":"112.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.68","rise":"0.39%","time":"03:15","volumn":"104.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.72","rise":"0.44%","time":"03:20","volumn":"253.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.74","rise":"0.48%","time":"03:25","volumn":"179.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.75","rise":"0.49%","time":"03:30","volumn":"123.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.66","rise":"0.36%","time":"03:35","volumn":"196.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.66","rise":"0.36%","time":"03:40","volumn":"207.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.60","rise":"0.28%","time":"03:45","volumn":"224.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.64","rise":"0.34%","time":"03:50","volumn":"338.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.70","rise":"0.42%","time":"03:55","volumn":"669.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.76","rise":"0.50%","time":"04:00","volumn":"7610.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"71.05","rise":"0.91%","time":"21:35","volumn":"166.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.77","rise":"0.52%","time":"21:40","volumn":"109.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.65","rise":"0.35%","time":"21:45","volumn":"62.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.65","rise":"0.35%","time":"21:50","volumn":"75.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.65","rise":"0.35%","time":"21:55","volumn":"74.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.69","rise":"0.40%","time":"22:00","volumn":"210.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.72","rise":"0.45%","time":"22:05","volumn":"159.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.72","rise":"0.44%","time":"22:10","volumn":"115.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.63","rise":"0.32%","time":"22:15","volumn":"134.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.66","rise":"0.36%","time":"22:20","volumn":"133.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.73","rise":"0.47%","time":"22:25","volumn":"146.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.77","rise":"0.51%","time":"22:30","volumn":"150.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.62","rise":"0.31%","time":"22:35","volumn":"252.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.67","rise":"0.38%","time":"22:40","volumn":"147.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.57","rise":"0.23%","time":"22:45","volumn":"195.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.59","rise":"0.27%","time":"22:50","volumn":"174.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.56","rise":"0.21%","time":"22:55","volumn":"573.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.50","rise":"0.14%","time":"23:00","volumn":"228.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.51","rise":"0.15%","time":"23:05","volumn":"347.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.54","rise":"0.20%","time":"23:10","volumn":"195.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.57","rise":"0.23%","time":"23:15","volumn":"99.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.40","rise":"-0.01%","time":"23:20","volumn":"877.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.35","rise":"-0.08%","time":"23:25","volumn":"191.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.27","rise":"-0.20%","time":"23:30","volumn":"131.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.21","rise":"-0.28%","time":"23:35","volumn":"179.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.32","rise":"-0.12%","time":"23:40","volumn":"129.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.24","rise":"-0.23%","time":"23:45","volumn":"127.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.18","rise":"-0.32%","time":"23:50","volumn":"140.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"70.10","rise":"-0.43%","time":"23:55","volumn":"146.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.14","rise":"-0.37%","time":"00:00","volumn":"132.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.14","rise":"-0.37%","time":"00:05","volumn":"151.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.18","rise":"-0.32%","time":"00:10","volumn":"122.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.41%","time":"00:15","volumn":"86.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.18","rise":"-0.32%","time":"00:20","volumn":"121.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.16","rise":"-0.35%","time":"00:25","volumn":"98.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"00:30","volumn":"106.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.19","rise":"-0.30%","time":"00:35","volumn":"98.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.12","rise":"-0.40%","time":"00:40","volumn":"190.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.08","rise":"-0.46%","time":"00:45","volumn":"122.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.09","rise":"-0.44%","time":"00:50","volumn":"227.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.16","rise":"-0.35%","time":"00:55","volumn":"127.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.13","rise":"-0.39%","time":"01:00","volumn":"142.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"01:05","volumn":"114.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.12","rise":"-0.40%","time":"01:10","volumn":"565.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"01:15","volumn":"131.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"01:20","volumn":"988.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.06","rise":"-0.49%","time":"01:25","volumn":"102.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.03","rise":"-0.53%","time":"01:30","volumn":"134.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.04","rise":"-0.52%","time":"01:35","volumn":"814.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.08","rise":"-0.46%","time":"01:40","volumn":"117.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.14","rise":"-0.38%","time":"01:45","volumn":"95.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.13","rise":"-0.39%","time":"01:50","volumn":"106.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.16","rise":"-0.35%","time":"01:55","volumn":"101.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.15","rise":"-0.36%","time":"02:00","volumn":"80.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.10","rise":"-0.43%","time":"02:05","volumn":"108.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"02:10","volumn":"75.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.13","rise":"-0.39%","time":"02:15","volumn":"129.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.16","rise":"-0.35%","time":"02:20","volumn":"105.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.16","rise":"-0.35%","time":"02:25","volumn":"73.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.17","rise":"-0.33%","time":"02:30","volumn":"110.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.22","rise":"-0.26%","time":"02:35","volumn":"87.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.19","rise":"-0.31%","time":"02:40","volumn":"85.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.19","rise":"-0.30%","time":"02:45","volumn":"87.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.17","rise":"-0.33%","time":"02:50","volumn":"74.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.18","rise":"-0.32%","time":"02:55","volumn":"83.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.14","rise":"-0.38%","time":"03:00","volumn":"112.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.17","rise":"-0.33%","time":"03:05","volumn":"69.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.14","rise":"-0.37%","time":"03:10","volumn":"69.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.10","rise":"-0.43%","time":"03:15","volumn":"188.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.12","rise":"-0.40%","time":"03:20","volumn":"228.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.17","rise":"-0.33%","time":"03:25","volumn":"130.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.17","rise":"-0.33%","time":"03:30","volumn":"115.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.23","rise":"-0.25%","time":"03:35","volumn":"187.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.22","rise":"-0.26%","time":"03:40","volumn":"227.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.20","rise":"-0.29%","time":"03:45","volumn":"229.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.10","rise":"-0.43%","time":"03:50","volumn":"504.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.99","rise":"-0.59%","time":"03:55","volumn":"790.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.91","rise":"-0.70%","time":"04:00","volumn":"9557.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.96","rise":"-0.63%","time":"21:35","volumn":"189.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.01","rise":"-0.56%","time":"21:40","volumn":"91.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.06","rise":"-0.49%","time":"21:45","volumn":"118.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.18","rise":"-0.32%","time":"21:50","volumn":"186.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.20","rise":"-0.29%","time":"21:55","volumn":"240.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.10","rise":"-0.43%","time":"22:00","volumn":"92.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.08","rise":"-0.47%","time":"22:05","volumn":"118.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.97","rise":"-0.62%","time":"22:10","volumn":"83.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.92","rise":"-0.69%","time":"22:15","volumn":"127.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.90","rise":"-0.72%","time":"22:20","volumn":"118.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.92","rise":"-0.70%","time":"22:25","volumn":"119.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.98","rise":"-0.60%","time":"22:30","volumn":"68.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.04","rise":"-0.52%","time":"22:35","volumn":"110.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.27","rise":"-0.19%","time":"22:40","volumn":"418.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.13","rise":"-0.39%","time":"22:45","volumn":"853.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.25","rise":"-0.22%","time":"22:50","volumn":"152.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"22:55","volumn":"164.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.16","rise":"-0.35%","time":"23:00","volumn":"275.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.10","rise":"-0.43%","time":"23:05","volumn":"179.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"69.95","rise":"-0.65%","time":"23:10","volumn":"84.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.04","rise":"-0.52%","time":"23:15","volumn":"138.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.17","rise":"-0.33%","time":"23:20","volumn":"448.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.13","rise":"-0.39%","time":"23:25","volumn":"336.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.09","rise":"-0.44%","time":"23:30","volumn":"213.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.42%","time":"23:35","volumn":"240.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.06","rise":"-0.49%","time":"23:40","volumn":"265.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.18","rise":"-0.32%","time":"23:45","volumn":"150.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.11","rise":"-0.43%","time":"23:50","volumn":"96.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.04","rise":"-0.52%","time":"23:55","volumn":"280.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.06","rise":"-0.49%","time":"00:00","volumn":"243.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.06","rise":"-0.49%","time":"00:05","volumn":"280.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.11","rise":"-0.42%","time":"00:10","volumn":"163.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.17","rise":"-0.33%","time":"00:15","volumn":"71.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.17","rise":"-0.33%","time":"00:20","volumn":"345.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.09","rise":"-0.44%","time":"00:25","volumn":"96.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.98","rise":"-0.60%","time":"00:30","volumn":"247.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.58%","time":"00:35","volumn":"144.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.98","rise":"-0.60%","time":"00:40","volumn":"72.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.54%","time":"00:45","volumn":"162.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.96","rise":"-0.63%","time":"00:50","volumn":"52.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.95","rise":"-0.65%","time":"00:55","volumn":"75.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.89","rise":"-0.73%","time":"01:00","volumn":"133.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.93","rise":"-0.67%","time":"01:05","volumn":"77.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.95","rise":"-0.65%","time":"01:10","volumn":"110.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.97","rise":"-0.61%","time":"01:15","volumn":"87.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.05","rise":"-0.50%","time":"01:20","volumn":"115.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.01","rise":"-0.56%","time":"01:25","volumn":"52.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.01","rise":"-0.56%","time":"01:30","volumn":"137.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.53%","time":"01:35","volumn":"146.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.06","rise":"-0.49%","time":"01:40","volumn":"58.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.06","rise":"-0.49%","time":"01:45","volumn":"181.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.02","rise":"-0.55%","time":"01:50","volumn":"198.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.53%","time":"01:55","volumn":"106.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.96","rise":"-0.63%","time":"02:00","volumn":"182.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.88","rise":"-0.75%","time":"02:05","volumn":"161.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"69.98","rise":"-0.60%","time":"02:10","volumn":"181.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.03","rise":"-0.53%","time":"02:15","volumn":"137.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.01","rise":"-0.56%","time":"02:20","volumn":"248.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.58%","time":"02:25","volumn":"297.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.00","rise":"-0.58%","time":"02:30","volumn":"188.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.11","rise":"-0.42%","time":"02:35","volumn":"225.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.11","rise":"-0.42%","time":"02:40","volumn":"199.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.15","rise":"-0.36%","time":"02:45","volumn":"174.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.25","rise":"-0.21%","time":"02:50","volumn":"191.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.39","rise":"-0.03%","time":"02:55","volumn":"231.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.27","rise":"-0.19%","time":"03:00","volumn":"172.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.18","rise":"-0.32%","time":"03:05","volumn":"170.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.28","rise":"-0.18%","time":"03:10","volumn":"292.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.30","rise":"-0.15%","time":"03:15","volumn":"320.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.23","rise":"-0.25%","time":"03:20","volumn":"257.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.31","rise":"-0.13%","time":"03:25","volumn":"337.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.22","rise":"-0.26%","time":"03:30","volumn":"252.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.22","rise":"-0.26%","time":"03:35","volumn":"374.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.19","rise":"-0.31%","time":"03:40","volumn":"453.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.20","rise":"-0.29%","time":"03:45","volumn":"375.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.24","rise":"-0.23%","time":"03:50","volumn":"673.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.22","rise":"-0.26%","time":"03:55","volumn":"1092.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.26","rise":"-0.21%","time":"04:00","volumn":"9468.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.70","rise":"0.42%","time":"21:35","volumn":"365.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.61","rise":"0.30%","time":"21:40","volumn":"784.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.46","rise":"0.08%","time":"21:45","volumn":"102.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.36","rise":"-0.06%","time":"21:50","volumn":"93.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.35","rise":"-0.08%","time":"21:55","volumn":"241.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.31","rise":"-0.13%","time":"22:00","volumn":"74.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.35","rise":"-0.08%","time":"22:05","volumn":"102.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.35","rise":"-0.08%","time":"22:10","volumn":"136.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.33","rise":"-0.11%","time":"22:15","volumn":"211.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.34","rise":"-0.09%","time":"22:20","volumn":"156.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.43","rise":"0.04%","time":"22:25","volumn":"571.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.40","rise":"-0.01%","time":"22:30","volumn":"436.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.42","rise":"0.03%","time":"22:35","volumn":"113.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.46","rise":"0.08%","time":"22:40","volumn":"121.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.50","rise":"0.13%","time":"22:45","volumn":"145.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.41","rise":"0.01%","time":"22:50","volumn":"515.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.51","rise":"0.15%","time":"22:55","volumn":"212.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.42","rise":"0.03%","time":"23:00","volumn":"863.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.49","rise":"0.12%","time":"23:05","volumn":"94.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.39","rise":"-0.02%","time":"23:10","volumn":"292.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.45","rise":"0.06%","time":"23:15","volumn":"155.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.47","rise":"0.09%","time":"23:20","volumn":"97.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.50","rise":"0.13%","time":"23:25","volumn":"299.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.53","rise":"0.18%","time":"23:30","volumn":"224.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.50","rise":"0.13%","time":"23:35","volumn":"142.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.59","rise":"0.26%","time":"23:40","volumn":"288.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.58","rise":"0.25%","time":"23:45","volumn":"95.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.50","rise":"0.13%","time":"23:50","volumn":"79.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.56","rise":"0.22%","time":"23:55","volumn":"121.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.55","rise":"0.21%","time":"00:00","volumn":"80.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.30%","time":"00:05","volumn":"158.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.52","rise":"0.16%","time":"00:10","volumn":"313.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.56","rise":"0.22%","time":"00:15","volumn":"126.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.50","rise":"0.13%","time":"00:20","volumn":"183.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.57","rise":"0.23%","time":"00:25","volumn":"182.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.54","rise":"0.19%","time":"00:30","volumn":"121.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.52","rise":"0.16%","time":"00:35","volumn":"178.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.51","rise":"0.15%","time":"00:40","volumn":"183.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.60","rise":"0.28%","time":"00:45","volumn":"94.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.54","rise":"0.19%","time":"00:50","volumn":"120.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.55","rise":"0.21%","time":"00:55","volumn":"96.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.53","rise":"0.18%","time":"01:00","volumn":"144.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.51","rise":"0.15%","time":"01:05","volumn":"166.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.53","rise":"0.18%","time":"01:10","volumn":"113.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.53","rise":"0.18%","time":"01:15","volumn":"124.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.50","rise":"0.13%","time":"01:20","volumn":"125.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.48","rise":"0.11%","time":"01:25","volumn":"444.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.54","rise":"0.19%","time":"01:30","volumn":"205.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.58","rise":"0.26%","time":"01:35","volumn":"139.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.67","rise":"0.37%","time":"01:40","volumn":"173.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.64","rise":"0.33%","time":"01:45","volumn":"162.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.29%","time":"01:50","volumn":"199.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.56","rise":"0.22%","time":"01:55","volumn":"123.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.64","rise":"0.33%","time":"02:00","volumn":"114.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.58","rise":"0.24%","time":"02:05","volumn":"111.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.30%","time":"02:10","volumn":"125.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.29%","time":"02:15","volumn":"145.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.58","rise":"0.25%","time":"02:20","volumn":"142.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.54","rise":"0.19%","time":"02:25","volumn":"174.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.56","rise":"0.23%","time":"02:30","volumn":"181.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.58","rise":"0.26%","time":"02:35","volumn":"209.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.51","rise":"0.15%","time":"02:40","volumn":"182.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.55","rise":"0.21%","time":"02:45","volumn":"340.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.60","rise":"0.28%","time":"02:50","volumn":"200.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.56","rise":"0.22%","time":"02:55","volumn":"152.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.50","rise":"0.13%","time":"03:00","volumn":"213.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.54","rise":"0.19%","time":"03:05","volumn":"183.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.52","rise":"0.16%","time":"03:10","volumn":"262.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.58","rise":"0.25%","time":"03:15","volumn":"267.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.29%","time":"03:20","volumn":"248.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.64","rise":"0.33%","time":"03:25","volumn":"259.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.62","rise":"0.31%","time":"03:30","volumn":"264.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.72","rise":"0.45%","time":"03:35","volumn":"401.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.29%","time":"03:40","volumn":"522.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.68","rise":"0.39%","time":"03:45","volumn":"511.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.67","rise":"0.38%","time":"03:50","volumn":"893.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.69","rise":"0.40%","time":"03:55","volumn":"1315.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.61","rise":"0.29%","time":"04:00","volumn":"8747.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.18%","time":"21:35","volumn":"6515.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.42%","time":"21:40","volumn":"139.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.42%","time":"21:45","volumn":"17.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.30%","time":"21:50","volumn":"44.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.32%","time":"21:55","volumn":"33.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.25","rise":"-0.22%","time":"22:00","volumn":"74.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.30","rise":"-0.15%","time":"22:05","volumn":"59.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.26","rise":"-0.21%","time":"22:10","volumn":"68.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.13","rise":"-0.39%","time":"22:15","volumn":"51.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.42%","time":"22:20","volumn":"88.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.55%","time":"22:25","volumn":"95.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.04","rise":"-0.52%","time":"22:30","volumn":"53.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.38%","time":"22:35","volumn":"93.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.09","rise":"-0.45%","time":"22:40","volumn":"60.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.12","rise":"-0.40%","time":"22:45","volumn":"76.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.55%","time":"22:50","volumn":"168.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.55%","time":"22:55","volumn":"74.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.62%","time":"23:00","volumn":"119.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.59%","time":"23:05","volumn":"117.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.03","rise":"-0.53%","time":"23:10","volumn":"66.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.06","rise":"-0.50%","time":"23:15","volumn":"75.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.30%","time":"23:20","volumn":"205.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.28%","time":"23:25","volumn":"109.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.31","rise":"-0.13%","time":"23:30","volumn":"103.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.26%","time":"23:35","volumn":"85.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.35%","time":"23:40","volumn":"131.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-0.33%","time":"23:45","volumn":"79.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.31%","time":"23:50","volumn":"94.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.29%","time":"23:55","volumn":"132.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.41%","time":"00:00","volumn":"98.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.39%","time":"00:05","volumn":"244.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.36%","time":"00:10","volumn":"73.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.41%","time":"00:15","volumn":"102.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.18","rise":"-0.32%","time":"00:20","volumn":"99.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.38%","time":"00:25","volumn":"165.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.38%","time":"00:30","volumn":"71.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.39%","time":"00:35","volumn":"87.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.36%","time":"00:40","volumn":"103.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.39%","time":"00:45","volumn":"126.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.38%","time":"00:50","volumn":"116.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.42%","time":"00:55","volumn":"67.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.07","rise":"-0.48%","time":"01:00","volumn":"239.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.49%","time":"01:05","volumn":"93.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.02","rise":"-0.55%","time":"01:10","volumn":"111.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.50%","time":"01:15","volumn":"132.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.08","rise":"-0.47%","time":"01:20","volumn":"98.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.49%","time":"01:25","volumn":"104.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.04","rise":"-0.52%","time":"01:30","volumn":"125.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.00","rise":"-0.58%","time":"01:35","volumn":"141.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.03","rise":"-0.53%","time":"01:40","volumn":"109.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.56%","time":"01:45","volumn":"140.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.66%","time":"01:50","volumn":"253.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.67%","time":"01:55","volumn":"215.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.67%","time":"02:00","volumn":"122.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.66%","time":"02:05","volumn":"453.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.66%","time":"02:10","volumn":"117.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.88","rise":"-0.75%","time":"02:15","volumn":"105.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.89","rise":"-0.73%","time":"02:20","volumn":"189.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.78","rise":"-0.88%","time":"02:25","volumn":"102.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-0.96%","time":"02:30","volumn":"136.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-0.96%","time":"02:35","volumn":"158.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.68","rise":"-1.03%","time":"02:40","volumn":"216.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.13%","time":"02:45","volumn":"164.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.06%","time":"02:50","volumn":"178.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.01%","time":"02:55","volumn":"149.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.67","rise":"-1.04%","time":"03:00","volumn":"212.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.13%","time":"03:05","volumn":"177.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.65","rise":"-1.07%","time":"03:10","volumn":"218.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.78","rise":"-0.88%","time":"03:15","volumn":"265.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.71","rise":"-0.99%","time":"03:20","volumn":"431.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.72","rise":"-0.97%","time":"03:25","volumn":"273.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.63","rise":"-1.10%","time":"03:30","volumn":"336.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.60","rise":"-1.14%","time":"03:35","volumn":"333.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.13%","time":"03:40","volumn":"372.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.52","rise":"-1.26%","time":"03:45","volumn":"535.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.45","rise":"-1.36%","time":"03:50","volumn":"753.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.31","rise":"-1.56%","time":"03:55","volumn":"1027.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.17","rise":"-1.75%","time":"04:00","volumn":"2.83\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"481.15","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"680.59","ratio":"0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"617.05","ratio":"1.30%"}],"marketCapitalization":"210.50\u4ebf","maxPrice":"70.69","minPrice":"69.15","monthlyTendency":{"cx":{"o":["2025\/11\/21","2025\/12\/19"]},"cy":{"o":["75.42","73.86","72.30","70.73","69.17"]},"cyrate":{"o":["1.86%","-0.25%","-2.36%","-4.47%","-6.58%"]},"p":[{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"74.04","rise":"0","time":"11\/21","volumn":"2.42\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"74.30","rise":"0.35%","time":"11\/24","volumn":"2.25\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"74.84","rise":"1.08%","time":"11\/25","volumn":"2.37\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"75.27","rise":"1.66%","time":"11\/26","volumn":"1.73\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"75.42","rise":"1.86%","time":"11\/28","volumn":"6109.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"73.21","rise":"-1.12%","time":"12\/01","volumn":"1.95\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"72.64","rise":"-1.88%","time":"12\/02","volumn":"1.20\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"72.22","rise":"-2.46%","time":"12\/03","volumn":"1.32\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"71.71","rise":"-3.15%","time":"12\/04","volumn":"1.52\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"71.08","rise":"-4.00%","time":"12\/05","volumn":"1.52\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"70.53","rise":"-4.75%","time":"12\/08","volumn":"1.29\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"70.44","rise":"-4.86%","time":"12\/09","volumn":"1.11\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"69.99","rise":"-5.47%","time":"12\/10","volumn":"1.31\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"69.73","rise":"-5.81%","time":"12\/11","volumn":"2.11\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"69.86","rise":"-5.65%","time":"12\/12","volumn":"1.72\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"70.78","rise":"-4.40%","time":"12\/15","volumn":"1.41\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"69.91","rise":"-5.58%","time":"12\/16","volumn":"2.42\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.25","rise":"-5.11%","time":"12\/17","volumn":"1.91\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.61","rise":"-4.63%","time":"12\/18","volumn":"2.06\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.17","rise":"-6.58%","time":"12\/19","volumn":"4.75\u4e07"}],"points":"20"},"open":"70.55","priceChangeRatio":"-2.04%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"CMS\u80fd\u6e90","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["70.52","70.18","69.84","69.51","69.17"]},"cyrate":{"o":["-0.13%","-0.61%","-1.08%","-1.56%","-2.04%"]},"p":[{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.40","rise":"-0.30%","time":"21:31","volumn":"6485.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.52","rise":"-0.13%","time":"21:32","volumn":"6491.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.47","rise":"-0.20%","time":"21:33","volumn":"6511.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.47","rise":"-0.20%","time":"21:34","volumn":"6512.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.47%","time":"21:35","volumn":"6515.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.64%","time":"21:36","volumn":"6578.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.27","rise":"-0.48%","time":"21:37","volumn":"6620.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.27","rise":"-0.48%","time":"21:38","volumn":"6621.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"21:39","volumn":"6634.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"21:40","volumn":"6655.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"21:41","volumn":"6660.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"21:42","volumn":"6662.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"21:43","volumn":"6667.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"21:44","volumn":"6669.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"21:45","volumn":"6672.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"21:46","volumn":"6684.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"21:47","volumn":"6689.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.24","rise":"-0.52%","time":"21:48","volumn":"6703.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"21:49","volumn":"6713.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"21:50","volumn":"6717.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"21:51","volumn":"6723.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"21:52","volumn":"6726.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.13","rise":"-0.68%","time":"21:53","volumn":"6733.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"21:54","volumn":"6744.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"21:55","volumn":"6750.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.55%","time":"21:56","volumn":"6775.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.55%","time":"21:57","volumn":"6789.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.25","rise":"-0.52%","time":"21:58","volumn":"6800.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.47%","time":"21:59","volumn":"6809.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.25","rise":"-0.51%","time":"22:00","volumn":"6824.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.26","rise":"-0.49%","time":"22:01","volumn":"6829.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.47%","time":"22:02","volumn":"6844.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.57%","time":"22:03","volumn":"6856.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.57%","time":"22:04","volumn":"6870.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.30","rise":"-0.44%","time":"22:05","volumn":"6883.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.24","rise":"-0.52%","time":"22:06","volumn":"6888.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.27","rise":"-0.49%","time":"22:07","volumn":"6906.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.27","rise":"-0.49%","time":"22:08","volumn":"6923.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"22:09","volumn":"6942.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.26","rise":"-0.50%","time":"22:10","volumn":"6952.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.26","rise":"-0.50%","time":"22:11","volumn":"6957.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.26","rise":"-0.50%","time":"22:12","volumn":"6965.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.15","rise":"-0.65%","time":"22:13","volumn":"6980.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"22:14","volumn":"6988.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.13","rise":"-0.68%","time":"22:15","volumn":"7003.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"22:16","volumn":"7036.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"22:17","volumn":"7052.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"22:18","volumn":"7073.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"22:19","volumn":"7076.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.71%","time":"22:20","volumn":"7092.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.09","rise":"-0.74%","time":"22:21","volumn":"7114.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.98","rise":"-0.89%","time":"22:22","volumn":"7133.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.91%","time":"22:23","volumn":"7153.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.95","rise":"-0.93%","time":"22:24","volumn":"7158.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"22:25","volumn":"7187.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"22:26","volumn":"7197.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.03","rise":"-0.82%","time":"22:27","volumn":"7212.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.08","rise":"-0.75%","time":"22:28","volumn":"7226.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.08","rise":"-0.75%","time":"22:29","volumn":"7229.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.04","rise":"-0.81%","time":"22:30","volumn":"7241.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.04","rise":"-0.81%","time":"22:31","volumn":"7244.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.72%","time":"22:32","volumn":"7276.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"22:33","volumn":"7287.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.57%","time":"22:34","volumn":"7321.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"22:35","volumn":"7334.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"22:36","volumn":"7348.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"22:37","volumn":"7354.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.09","rise":"-0.74%","time":"22:38","volumn":"7382.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.09","rise":"-0.74%","time":"22:39","volumn":"7388.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.09","rise":"-0.74%","time":"22:40","volumn":"7394.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.70%","time":"22:41","volumn":"7402.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.70%","time":"22:42","volumn":"7417.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.64%","time":"22:43","volumn":"7434.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-0.70%","time":"22:44","volumn":"7448.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.12","rise":"-0.69%","time":"22:45","volumn":"7470.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.08","rise":"-0.76%","time":"22:46","volumn":"7485.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.03","rise":"-0.83%","time":"22:47","volumn":"7610.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"22:48","volumn":"7626.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"22:49","volumn":"7630.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"22:50","volumn":"7639.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.05","rise":"-0.80%","time":"22:51","volumn":"7645.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.85%","time":"22:52","volumn":"7668.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-0.86%","time":"22:53","volumn":"7699.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.85%","time":"22:54","volumn":"7704.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"22:55","volumn":"7713.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.88%","time":"22:56","volumn":"7735.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-0.86%","time":"22:57","volumn":"7756.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.98","rise":"-0.89%","time":"22:58","volumn":"7771.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.88%","time":"22:59","volumn":"7789.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.91%","time":"23:00","volumn":"7832.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.93","rise":"-0.96%","time":"23:01","volumn":"7842.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.93","rise":"-0.96%","time":"23:02","volumn":"7873.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.98","rise":"-0.89%","time":"23:03","volumn":"7904.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.88%","time":"23:04","volumn":"7936.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.99","rise":"-0.88%","time":"23:05","volumn":"7950.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.90%","time":"23:06","volumn":"7973.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-0.90%","time":"23:07","volumn":"7979.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"23:08","volumn":"7995.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-0.84%","time":"23:09","volumn":"8008.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.03","rise":"-0.82%","time":"23:10","volumn":"8016.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.85%","time":"23:11","volumn":"8032.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.01","rise":"-0.85%","time":"23:12","volumn":"8032.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.03","rise":"-0.82%","time":"23:13","volumn":"8043.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.03","rise":"-0.82%","time":"23:14","volumn":"8064.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.06","rise":"-0.79%","time":"23:15","volumn":"8091.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.06","rise":"-0.79%","time":"23:16","volumn":"8107.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.12","rise":"-0.70%","time":"23:17","volumn":"8117.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"23:18","volumn":"8124.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.64%","time":"23:19","volumn":"8262.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:20","volumn":"8297.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"23:21","volumn":"8326.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:22","volumn":"8354.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.58%","time":"23:23","volumn":"8368.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.58%","time":"23:24","volumn":"8401.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.57%","time":"23:25","volumn":"8406.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.23","rise":"-0.54%","time":"23:26","volumn":"8438.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.23","rise":"-0.53%","time":"23:27","volumn":"8468.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.47%","time":"23:28","volumn":"8483.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.47%","time":"23:29","volumn":"8499.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.31","rise":"-0.42%","time":"23:30","volumn":"8510.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.30","rise":"-0.44%","time":"23:31","volumn":"8533.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.30","rise":"-0.44%","time":"23:32","volumn":"8540.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.25","rise":"-0.51%","time":"23:33","volumn":"8570.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.55%","time":"23:34","volumn":"8582.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.55%","time":"23:35","volumn":"8595.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.55%","time":"23:36","volumn":"8626.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.58%","time":"23:37","volumn":"8639.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-0.62%","time":"23:38","volumn":"8679.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-0.67%","time":"23:39","volumn":"8712.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-0.64%","time":"23:40","volumn":"8726.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-0.62%","time":"23:41","volumn":"8751.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:42","volumn":"8784.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:43","volumn":"8793.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:44","volumn":"8799.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-0.62%","time":"23:45","volumn":"8806.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-0.62%","time":"23:46","volumn":"8818.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.60%","time":"23:47","volumn":"8859.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:48","volumn":"8876.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:49","volumn":"8887.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.60%","time":"23:50","volumn":"8901.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.60%","time":"23:51","volumn":"8913.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"23:52","volumn":"8966.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.59%","time":"23:53","volumn":"9004.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.58%","time":"23:54","volumn":"9032.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.58%","time":"23:55","volumn":"9034.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-0.60%","time":"23:56","volumn":"9060.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-0.61%","time":"23:57","volumn":"9075.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-0.62%","time":"23:58","volumn":"9085.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"70.15","rise":"-0.65%","time":"23:59","volumn":"9095.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.70%","time":"00:00","volumn":"9133.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.10","rise":"-0.72%","time":"00:01","volumn":"9318.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.12","rise":"-0.69%","time":"00:02","volumn":"9334.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.12","rise":"-0.69%","time":"00:03","volumn":"9338.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.12","rise":"-0.69%","time":"00:04","volumn":"9342.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:05","volumn":"9377.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.12","rise":"-0.69%","time":"00:06","volumn":"9396.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:07","volumn":"9413.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:08","volumn":"9434.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:09","volumn":"9442.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.65%","time":"00:10","volumn":"9451.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:11","volumn":"9475.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:12","volumn":"9481.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.70%","time":"00:13","volumn":"9514.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.12","rise":"-0.69%","time":"00:14","volumn":"9533.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.70%","time":"00:15","volumn":"9554.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.17","rise":"-0.62%","time":"00:16","volumn":"9589.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.18","rise":"-0.61%","time":"00:17","volumn":"9609.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.20","rise":"-0.58%","time":"00:18","volumn":"9623.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.18","rise":"-0.61%","time":"00:19","volumn":"9648.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.18","rise":"-0.61%","time":"00:20","volumn":"9653.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.66%","time":"00:21","volumn":"9679.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:22","volumn":"9689.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:23","volumn":"9692.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.12","rise":"-0.69%","time":"00:24","volumn":"9763.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:25","volumn":"9819.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:26","volumn":"9842.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.65%","time":"00:27","volumn":"9864.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.65%","time":"00:28","volumn":"9865.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.65%","time":"00:29","volumn":"9872.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:30","volumn":"9890.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.65%","time":"00:31","volumn":"9906.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:32","volumn":"9914.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.71%","time":"00:33","volumn":"9951.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:34","volumn":"9959.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:35","volumn":"9977.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:36","volumn":"9984.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.17","rise":"-0.62%","time":"00:37","volumn":"1.00\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:38","volumn":"1.00\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.17","rise":"-0.62%","time":"00:39","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.15","rise":"-0.65%","time":"00:40","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.16","rise":"-0.64%","time":"00:41","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.16","rise":"-0.64%","time":"00:42","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:43","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:44","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:45","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:46","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.13","rise":"-0.68%","time":"00:47","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.16","rise":"-0.64%","time":"00:48","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:49","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:50","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.14","rise":"-0.67%","time":"00:51","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.71%","time":"00:52","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.10","rise":"-0.72%","time":"00:53","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.10","rise":"-0.72%","time":"00:54","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.11","rise":"-0.71%","time":"00:55","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.10","rise":"-0.72%","time":"00:56","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.10","rise":"-0.72%","time":"00:57","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.09","rise":"-0.73%","time":"00:58","volumn":"1.05\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.08","rise":"-0.75%","time":"00:59","volumn":"1.06\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.07","rise":"-0.76%","time":"01:00","volumn":"1.06\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.05","rise":"-0.79%","time":"01:01","volumn":"1.06\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.05","rise":"-0.79%","time":"01:02","volumn":"1.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.07","rise":"-0.76%","time":"01:03","volumn":"1.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.78%","time":"01:04","volumn":"1.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.78%","time":"01:05","volumn":"1.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.00","rise":"-0.86%","time":"01:06","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.00","rise":"-0.86%","time":"01:07","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.02","rise":"-0.84%","time":"01:08","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.02","rise":"-0.84%","time":"01:09","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.02","rise":"-0.84%","time":"01:10","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.05","rise":"-0.80%","time":"01:11","volumn":"1.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.05","rise":"-0.79%","time":"01:12","volumn":"1.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.79%","time":"01:13","volumn":"1.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.79%","time":"01:14","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.79%","time":"01:15","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.78%","time":"01:16","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.78%","time":"01:17","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.79%","time":"01:18","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.08","rise":"-0.75%","time":"01:19","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.08","rise":"-0.76%","time":"01:20","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.08","rise":"-0.76%","time":"01:21","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.08","rise":"-0.76%","time":"01:22","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.77%","time":"01:23","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.78%","time":"01:24","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.78%","time":"01:25","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.05","rise":"-0.79%","time":"01:26","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.06","rise":"-0.77%","time":"01:27","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.07","rise":"-0.77%","time":"01:28","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.05","rise":"-0.79%","time":"01:29","volumn":"1.13\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.04","rise":"-0.81%","time":"01:30","volumn":"1.13\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.02","rise":"-0.84%","time":"01:31","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.00","rise":"-0.86%","time":"01:32","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:33","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.00","rise":"-0.86%","time":"01:34","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.00","rise":"-0.86%","time":"01:35","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:36","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:37","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:38","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.02","rise":"-0.84%","time":"01:39","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.03","rise":"-0.82%","time":"01:40","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:41","volumn":"1.16\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:42","volumn":"1.16\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:43","volumn":"1.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:44","volumn":"1.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"70.01","rise":"-0.85%","time":"01:45","volumn":"1.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.97","rise":"-0.90%","time":"01:46","volumn":"1.18\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.94%","time":"01:47","volumn":"1.18\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.94%","time":"01:48","volumn":"1.18\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.96%","time":"01:49","volumn":"1.19\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.95%","time":"01:50","volumn":"1.19\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.92","rise":"-0.97%","time":"01:51","volumn":"1.20\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.96%","time":"01:52","volumn":"1.20\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.92","rise":"-0.98%","time":"01:53","volumn":"1.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.92","rise":"-0.98%","time":"01:54","volumn":"1.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"01:55","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"01:56","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"01:57","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.92","rise":"-0.98%","time":"01:58","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.90","rise":"-1.01%","time":"01:59","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"02:00","volumn":"1.23\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.96","rise":"-0.92%","time":"02:01","volumn":"1.23\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.95","rise":"-0.93%","time":"02:02","volumn":"1.24\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.91","rise":"-0.99%","time":"02:03","volumn":"1.25\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.95","rise":"-0.93%","time":"02:04","volumn":"1.27\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.95%","time":"02:05","volumn":"1.27\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.94%","time":"02:06","volumn":"1.27\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"02:07","volumn":"1.28\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.94%","time":"02:08","volumn":"1.28\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.95","rise":"-0.93%","time":"02:09","volumn":"1.28\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.95%","time":"02:10","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"02:11","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.94","rise":"-0.95%","time":"02:12","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.93","rise":"-0.96%","time":"02:13","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.89","rise":"-1.03%","time":"02:14","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.88","rise":"-1.03%","time":"02:15","volumn":"1.30\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.87","rise":"-1.05%","time":"02:16","volumn":"1.30\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.83","rise":"-1.10%","time":"02:17","volumn":"1.31\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.88","rise":"-1.03%","time":"02:18","volumn":"1.31\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.90","rise":"-1.01%","time":"02:19","volumn":"1.31\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.89","rise":"-1.02%","time":"02:20","volumn":"1.31\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.88","rise":"-1.03%","time":"02:21","volumn":"1.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.86","rise":"-1.06%","time":"02:22","volumn":"1.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.84","rise":"-1.09%","time":"02:23","volumn":"1.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.83","rise":"-1.10%","time":"02:24","volumn":"1.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.78","rise":"-1.17%","time":"02:25","volumn":"1.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.78","rise":"-1.18%","time":"02:26","volumn":"1.33\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.75","rise":"-1.23%","time":"02:27","volumn":"1.33\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.75","rise":"-1.22%","time":"02:28","volumn":"1.33\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.71","rise":"-1.27%","time":"02:29","volumn":"1.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-1.25%","time":"02:30","volumn":"1.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.74","rise":"-1.23%","time":"02:31","volumn":"1.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.71","rise":"-1.27%","time":"02:32","volumn":"1.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.71","rise":"-1.27%","time":"02:33","volumn":"1.35\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.72","rise":"-1.25%","time":"02:34","volumn":"1.35\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-1.25%","time":"02:35","volumn":"1.35\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.72","rise":"-1.26%","time":"02:36","volumn":"1.36\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.31%","time":"02:37","volumn":"1.36\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-1.25%","time":"02:38","volumn":"1.37\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.71","rise":"-1.27%","time":"02:39","volumn":"1.37\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.68","rise":"-1.32%","time":"02:40","volumn":"1.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.64","rise":"-1.37%","time":"02:41","volumn":"1.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.64","rise":"-1.37%","time":"02:42","volumn":"1.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"02:43","volumn":"1.39\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.63","rise":"-1.39%","time":"02:44","volumn":"1.39\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.42%","time":"02:45","volumn":"1.39\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.42%","time":"02:46","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.60","rise":"-1.43%","time":"02:47","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.60","rise":"-1.43%","time":"02:48","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.60","rise":"-1.43%","time":"02:49","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"02:50","volumn":"1.41\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.70","rise":"-1.29%","time":"02:51","volumn":"1.41\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-1.25%","time":"02:52","volumn":"1.42\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.70","rise":"-1.29%","time":"02:53","volumn":"1.42\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.30%","time":"02:54","volumn":"1.42\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.30%","time":"02:55","volumn":"1.43\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.30%","time":"02:56","volumn":"1.43\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"02:57","volumn":"1.44\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.70","rise":"-1.29%","time":"02:58","volumn":"1.44\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.31%","time":"02:59","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.67","rise":"-1.33%","time":"03:00","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"03:01","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.67","rise":"-1.33%","time":"03:02","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"03:03","volumn":"1.46\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.62","rise":"-1.40%","time":"03:04","volumn":"1.46\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.42%","time":"03:05","volumn":"1.46\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.62","rise":"-1.40%","time":"03:06","volumn":"1.47\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.67","rise":"-1.32%","time":"03:07","volumn":"1.48\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.67","rise":"-1.33%","time":"03:08","volumn":"1.48\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.65","rise":"-1.36%","time":"03:09","volumn":"1.48\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.65","rise":"-1.36%","time":"03:10","volumn":"1.49\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.65","rise":"-1.36%","time":"03:11","volumn":"1.49\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"03:12","volumn":"1.49\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.65","rise":"-1.36%","time":"03:13","volumn":"1.50\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.67","rise":"-1.33%","time":"03:14","volumn":"1.51\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.78","rise":"-1.17%","time":"03:15","volumn":"1.51\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.78","rise":"-1.18%","time":"03:16","volumn":"1.52\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.80","rise":"-1.15%","time":"03:17","volumn":"1.53\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.77","rise":"-1.19%","time":"03:18","volumn":"1.55\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.75","rise":"-1.22%","time":"03:19","volumn":"1.55\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.71","rise":"-1.28%","time":"03:20","volumn":"1.56\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.70","rise":"-1.29%","time":"03:21","volumn":"1.56\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.69","rise":"-1.30%","time":"03:22","volumn":"1.57\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.72","rise":"-1.26%","time":"03:23","volumn":"1.57\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.73","rise":"-1.25%","time":"03:24","volumn":"1.58\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.72","rise":"-1.26%","time":"03:25","volumn":"1.58\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.70","rise":"-1.29%","time":"03:26","volumn":"1.59\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"03:27","volumn":"1.60\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.66","rise":"-1.35%","time":"03:28","volumn":"1.60\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.60","rise":"-1.43%","time":"03:29","volumn":"1.61\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.63","rise":"-1.39%","time":"03:30","volumn":"1.62\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.62","rise":"-1.40%","time":"03:31","volumn":"1.62\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.64","rise":"-1.37%","time":"03:32","volumn":"1.63\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.63","rise":"-1.39%","time":"03:33","volumn":"1.64\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.42%","time":"03:34","volumn":"1.64\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.60","rise":"-1.43%","time":"03:35","volumn":"1.65\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.62","rise":"-1.39%","time":"03:36","volumn":"1.66\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.64","rise":"-1.37%","time":"03:37","volumn":"1.67\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.64","rise":"-1.38%","time":"03:38","volumn":"1.68\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.62","rise":"-1.40%","time":"03:39","volumn":"1.68\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.61","rise":"-1.41%","time":"03:40","volumn":"1.69\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.57","rise":"-1.47%","time":"03:41","volumn":"1.70\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.56","rise":"-1.49%","time":"03:42","volumn":"1.70\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.56","rise":"-1.49%","time":"03:43","volumn":"1.71\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.56","rise":"-1.49%","time":"03:44","volumn":"1.73\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.52","rise":"-1.54%","time":"03:45","volumn":"1.74\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.49","rise":"-1.59%","time":"03:46","volumn":"1.75\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.51","rise":"-1.56%","time":"03:47","volumn":"1.77\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.53","rise":"-1.53%","time":"03:48","volumn":"1.78\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.53","rise":"-1.53%","time":"03:49","volumn":"1.79\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.45","rise":"-1.64%","time":"03:50","volumn":"1.82\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.31","rise":"-1.84%","time":"03:51","volumn":"1.85\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.42","rise":"-1.69%","time":"03:52","volumn":"1.87\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.39","rise":"-1.73%","time":"03:53","volumn":"1.88\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.35","rise":"-1.78%","time":"03:54","volumn":"1.90\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.31","rise":"-1.84%","time":"03:55","volumn":"1.92\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.26","rise":"-1.91%","time":"03:56","volumn":"1.95\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.27","rise":"-1.90%","time":"03:57","volumn":"1.97\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.27","rise":"-1.90%","time":"03:58","volumn":"2.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.28","rise":"-1.88%","time":"03:59","volumn":"2.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"69.17","rise":"-2.04%","time":"04:00","volumn":"7.29\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"CMS\u80fd\u6e90[CMS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CMS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CMS.html?from=360search","volume":"474.98\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/07","2025\/12\/19"]},"cy":{"o":["75.42","72.27","69.12","65.97","62.82"]},"cyrate":{"o":["18.70%","13.74%","8.78%","3.82%","-1.13%"]},"p":[{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"63.54","rise":"0","time":"01\/07","volumn":"1.58\u4e07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"64.13","rise":"0.93%","time":"01\/08","volumn":"1.32\u4e07"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"62.92","rise":"-0.98%","time":"01\/10","volumn":"2.56\u4e07"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"62.82","rise":"-1.13%","time":"01\/13","volumn":"2.18\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"63.39","rise":"-0.24%","time":"01\/14","volumn":"1.74\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"64.44","rise":"1.42%","time":"01\/15","volumn":"2.12\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"65.85","rise":"3.64%","time":"01\/16","volumn":"1.98\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"65.91","rise":"3.73%","time":"01\/17","volumn":"1.92\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"66.13","rise":"4.08%","time":"01\/21","volumn":"1.79\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"64.43","rise":"1.40%","time":"01\/22","volumn":"2.54\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"63.69","rise":"0.24%","time":"01\/23","volumn":"3.51\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"63.65","rise":"0.17%","time":"01\/24","volumn":"2.22\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"65.02","rise":"2.33%","time":"01\/27","volumn":"3.88\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"63.44","rise":"-0.16%","time":"01\/28","volumn":"3.20\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"63.60","rise":"0.09%","time":"01\/29","volumn":"2.04\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"64.03","rise":"0.77%","time":"01\/30","volumn":"2.67\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"63.83","rise":"0.46%","time":"01\/31","volumn":"1.81\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"64.31","rise":"1.21%","time":"02\/03","volumn":"2.45\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"64.01","rise":"0.74%","time":"02\/04","volumn":"1.73\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"64.95","rise":"2.22%","time":"02\/05","volumn":"2.70\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"66.16","rise":"4.12%","time":"02\/06","volumn":"3.45\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"66.53","rise":"4.71%","time":"02\/07","volumn":"2.90\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"67.01","rise":"5.46%","time":"02\/10","volumn":"2.22\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"67.28","rise":"5.89%","time":"02\/11","volumn":"2.43\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"67.38","rise":"6.04%","time":"02\/12","volumn":"2.12\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"67.65","rise":"6.47%","time":"02\/13","volumn":"1.86\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"67.18","rise":"5.73%","time":"02\/14","volumn":"2.24\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"67.91","rise":"6.88%","time":"02\/18","volumn":"2.28\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"68.52","rise":"7.84%","time":"02\/19","volumn":"1.38\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"69.07","rise":"8.71%","time":"02\/20","volumn":"2.15\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"69.86","rise":"9.95%","time":"02\/21","volumn":"2.15\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"70.49","rise":"10.94%","time":"02\/24","volumn":"2.04\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"71.45","rise":"12.45%","time":"02\/25","volumn":"2.72\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"71.57","rise":"12.64%","time":"02\/26","volumn":"2.87\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"70.71","rise":"11.29%","time":"02\/27","volumn":"2.64\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"71.42","rise":"12.41%","time":"02\/28","volumn":"3.23\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"72.43","rise":"14.00%","time":"03\/03","volumn":"2.41\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"71.24","rise":"12.12%","time":"03\/04","volumn":"2.57\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"70.75","rise":"11.35%","time":"03\/05","volumn":"2.03\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"70.01","rise":"10.19%","time":"03\/06","volumn":"2.22\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"71.45","rise":"12.45%","time":"03\/07","volumn":"3.05\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"72.38","rise":"13.92%","time":"03\/10","volumn":"2.95\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"70.45","rise":"10.88%","time":"03\/11","volumn":"3.40\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"69.55","rise":"9.46%","time":"03\/12","volumn":"2.37\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"70.25","rise":"10.56%","time":"03\/13","volumn":"1.61\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"71.14","rise":"11.96%","time":"03\/14","volumn":"1.80\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"71.63","rise":"12.74%","time":"03\/17","volumn":"1.79\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"71.87","rise":"13.11%","time":"03\/18","volumn":"1.84\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"72.08","rise":"13.44%","time":"03\/19","volumn":"2.27\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"72.06","rise":"13.41%","time":"03\/20","volumn":"1.90\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"71.87","rise":"13.11%","time":"03\/21","volumn":"4.95\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"71.51","rise":"12.55%","time":"03\/24","volumn":"3.68\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"70.41","rise":"10.82%","time":"03\/25","volumn":"2.27\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"71.68","rise":"12.81%","time":"03\/26","volumn":"1.70\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"71.52","rise":"12.56%","time":"03\/27","volumn":"1.62\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"72.55","rise":"14.18%","time":"03\/28","volumn":"2.72\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"73.48","rise":"15.65%","time":"03\/31","volumn":"3.30\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"73.51","rise":"15.69%","time":"04\/01","volumn":"2.31\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"73.03","rise":"14.94%","time":"04\/02","volumn":"2.17\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"73.88","rise":"16.28%","time":"04\/03","volumn":"3.54\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"71.06","rise":"11.84%","time":"04\/04","volumn":"4.39\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"69.31","rise":"9.08%","time":"04\/07","volumn":"4.38\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"68.56","rise":"7.90%","time":"04\/08","volumn":"2.99\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"69.50","rise":"9.38%","time":"04\/09","volumn":"4.26\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"69.92","rise":"10.04%","time":"04\/10","volumn":"2.78\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"70.19","rise":"10.47%","time":"04\/11","volumn":"3.47\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"71.90","rise":"13.16%","time":"04\/14","volumn":"2.17\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"71.08","rise":"11.87%","time":"04\/15","volumn":"2.69\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"70.54","rise":"11.02%","time":"04\/16","volumn":"1.81\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"71.28","rise":"12.19%","time":"04\/17","volumn":"2.19\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"70.47","rise":"10.91%","time":"04\/21","volumn":"3.54\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"72.07","rise":"13.43%","time":"04\/22","volumn":"3.84\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"71.87","rise":"13.11%","time":"04\/23","volumn":"4.70\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"72.51","rise":"14.12%","time":"04\/24","volumn":"5.98\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"70.55","rise":"11.04%","time":"04\/25","volumn":"3.22\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"70.88","rise":"11.56%","time":"04\/28","volumn":"2.65\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"72.00","rise":"13.32%","time":"04\/29","volumn":"4.36\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"72.02","rise":"13.35%","time":"04\/30","volumn":"3.80\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"71.34","rise":"12.28%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"71.28","rise":"12.19%","time":"05\/02","volumn":"1.77\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"71.41","rise":"12.39%","time":"05\/05","volumn":"1.87\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"71.74","rise":"12.91%","time":"05\/06","volumn":"2.96\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"72.32","rise":"13.82%","time":"05\/07","volumn":"2.80\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"70.97","rise":"11.70%","time":"05\/08","volumn":"1.96\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"71.19","rise":"12.05%","time":"05\/09","volumn":"2.48\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"69.00","rise":"8.59%","time":"05\/12","volumn":"2.47\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"68.16","rise":"7.26%","time":"05\/13","volumn":"3.12\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"67.70","rise":"6.55%","time":"05\/14","volumn":"2.63\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"69.81","rise":"9.88%","time":"05\/15","volumn":"3.23\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"70.39","rise":"10.77%","time":"05\/16","volumn":"2.41\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"70.89","rise":"11.56%","time":"05\/19","volumn":"1.71\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"70.89","rise":"11.58%","time":"05\/20","volumn":"1.24\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"69.67","rise":"9.66%","time":"05\/21","volumn":"1.53\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"68.28","rise":"7.45%","time":"05\/22","volumn":"2.19\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"68.56","rise":"7.91%","time":"05\/23","volumn":"1.95\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"68.72","rise":"8.16%","time":"05\/27","volumn":"1.93\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"67.67","rise":"6.51%","time":"05\/28","volumn":"1.78\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"68.47","rise":"7.75%","time":"05\/29","volumn":"1.77\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"69.14","rise":"8.82%","time":"05\/30","volumn":"3.56\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"69.14","rise":"8.81%","time":"06\/02","volumn":"2.78\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"69.83","rise":"9.91%","time":"06\/03","volumn":"3.79\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"68.64","rise":"8.02%","time":"06\/04","volumn":"3.97\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"68.25","rise":"7.42%","time":"06\/05","volumn":"2.39\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"68.92","rise":"8.46%","time":"06\/06","volumn":"4.44\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"68.58","rise":"7.92%","time":"06\/09","volumn":"2.93\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"69.06","rise":"8.70%","time":"06\/10","volumn":"1.60\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"68.92","rise":"8.46%","time":"06\/11","volumn":"1.94\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"69.72","rise":"9.73%","time":"06\/12","volumn":"1.74\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"69.44","rise":"9.29%","time":"06\/13","volumn":"1.90\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"68.45","rise":"7.74%","time":"06\/16","volumn":"1.96\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"68.03","rise":"7.07%","time":"06\/17","volumn":"2.27\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"67.70","rise":"6.55%","time":"06\/18","volumn":"2.39\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"67.97","rise":"6.96%","time":"06\/20","volumn":"3.51\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"68.78","rise":"8.25%","time":"06\/23","volumn":"2.09\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"68.62","rise":"8.00%","time":"06\/24","volumn":"3.46\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"67.48","rise":"6.21%","time":"06\/25","volumn":"2.58\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"68.08","rise":"7.14%","time":"06\/26","volumn":"2.00\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"67.92","rise":"6.90%","time":"06\/27","volumn":"2.44\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"68.19","rise":"7.33%","time":"06\/30","volumn":"2.75\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"69.05","rise":"8.66%","time":"07\/01","volumn":"2.25\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"68.61","rise":"7.97%","time":"07\/02","volumn":"2.29\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"69.34","rise":"9.14%","time":"07\/03","volumn":"1.05\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"68.55","rise":"7.88%","time":"07\/07","volumn":"2.99\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"68.28","rise":"7.47%","time":"07\/08","volumn":"1.97\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"68.67","rise":"8.08%","time":"07\/09","volumn":"2.33\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"69.45","rise":"9.31%","time":"07\/10","volumn":"2.29\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"69.27","rise":"9.01%","time":"07\/11","volumn":"1.76\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"69.47","rise":"9.32%","time":"07\/14","volumn":"1.57\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"69.25","rise":"8.98%","time":"07\/15","volumn":"2.11\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"69.61","rise":"9.55%","time":"07\/16","volumn":"1.59\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"69.77","rise":"9.80%","time":"07\/17","volumn":"2.01\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"70.83","rise":"11.48%","time":"07\/18","volumn":"1.58\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"71.17","rise":"12.00%","time":"07\/21","volumn":"1.01\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"72.47","rise":"14.06%","time":"07\/22","volumn":"1.11\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"71.83","rise":"13.05%","time":"07\/23","volumn":"2.12\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"71.86","rise":"13.09%","time":"07\/24","volumn":"1.27\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"71.72","rise":"12.88%","time":"07\/25","volumn":"1.66\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"70.28","rise":"10.60%","time":"07\/28","volumn":"1.23\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"71.22","rise":"12.09%","time":"07\/29","volumn":"1.54\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"71.19","rise":"12.05%","time":"07\/30","volumn":"1.78\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"72.73","rise":"14.47%","time":"07\/31","volumn":"3.16\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"73.00","rise":"14.88%","time":"08\/01","volumn":"2.93\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"73.59","rise":"15.82%","time":"08\/04","volumn":"1.56\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"73.09","rise":"15.04%","time":"08\/05","volumn":"1.37\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"73.03","rise":"14.94%","time":"08\/06","volumn":"1.08\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"73.48","rise":"15.65%","time":"08\/07","volumn":"2.45\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"72.94","rise":"14.79%","time":"08\/08","volumn":"2.10\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"72.38","rise":"13.91%","time":"08\/11","volumn":"1.83\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"72.27","rise":"13.74%","time":"08\/12","volumn":"2.58\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"72.92","rise":"14.76%","time":"08\/13","volumn":"1.29\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"72.04","rise":"13.37%","time":"08\/14","volumn":"1.90\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"71.76","rise":"12.93%","time":"08\/15","volumn":"2.49\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"71.49","rise":"12.51%","time":"08\/18","volumn":"2.07\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"72.49","rise":"14.08%","time":"08\/19","volumn":"1.93\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"72.47","rise":"14.05%","time":"08\/20","volumn":"2.14\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"72.24","rise":"13.69%","time":"08\/21","volumn":"3.33\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"72.58","rise":"14.22%","time":"08\/22","volumn":"1.39\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"71.68","rise":"12.81%","time":"08\/25","volumn":"1.46\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"71.56","rise":"12.62%","time":"08\/26","volumn":"1.27\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"71.67","rise":"12.79%","time":"08\/27","volumn":"1.52\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"70.68","rise":"11.23%","time":"08\/28","volumn":"1.00\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"71.01","rise":"11.75%","time":"08\/29","volumn":"1.03\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"70.60","rise":"11.11%","time":"09\/02","volumn":"1.22\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"70.98","rise":"11.71%","time":"09\/03","volumn":"1.34\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"71.00","rise":"11.74%","time":"09\/04","volumn":"1.56\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"71.03","rise":"11.78%","time":"09\/05","volumn":"1.13\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"70.19","rise":"10.46%","time":"09\/08","volumn":"1.05\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"70.37","rise":"10.75%","time":"09\/09","volumn":"1.48\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"70.68","rise":"11.23%","time":"09\/10","volumn":"1.80\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"71.13","rise":"11.94%","time":"09\/11","volumn":"1.62\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"71.14","rise":"11.96%","time":"09\/12","volumn":"1.91\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"71.04","rise":"11.80%","time":"09\/15","volumn":"2.80\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"69.42","rise":"9.25%","time":"09\/16","volumn":"2.01\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"69.84","rise":"9.91%","time":"09\/17","volumn":"1.94\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"69.64","rise":"9.60%","time":"09\/18","volumn":"2.01\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"69.58","rise":"9.50%","time":"09\/19","volumn":"5.11\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"69.90","rise":"10.01%","time":"09\/22","volumn":"1.96\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"70.95","rise":"11.66%","time":"09\/23","volumn":"1.71\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"71.12","rise":"11.93%","time":"09\/24","volumn":"2.02\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"70.44","rise":"10.86%","time":"09\/25","volumn":"4.98\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"71.30","rise":"12.21%","time":"09\/26","volumn":"2.20\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"72.23","rise":"13.67%","time":"09\/29","volumn":"3.03\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"72.72","rise":"14.44%","time":"09\/30","volumn":"1.97\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"71.83","rise":"13.04%","time":"10\/01","volumn":"2.24\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"71.29","rise":"12.19%","time":"10\/02","volumn":"1.79\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"71.80","rise":"13.00%","time":"10\/03","volumn":"2.81\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"72.68","rise":"14.38%","time":"10\/06","volumn":"2.91\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"73.22","rise":"15.23%","time":"10\/07","volumn":"2.79\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"72.65","rise":"14.33%","time":"10\/08","volumn":"1.89\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"72.74","rise":"14.48%","time":"10\/09","volumn":"2.60\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"73.55","rise":"15.75%","time":"10\/10","volumn":"2.16\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"73.01","rise":"14.90%","time":"10\/13","volumn":"1.93\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"73.81","rise":"16.16%","time":"10\/14","volumn":"1.62\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"74.77","rise":"17.67%","time":"10\/15","volumn":"1.88\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"74.21","rise":"16.79%","time":"10\/16","volumn":"2.07\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"74.24","rise":"16.84%","time":"10\/17","volumn":"1.81\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"74.55","rise":"17.32%","time":"10\/20","volumn":"2.00\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"74.00","rise":"16.46%","time":"10\/21","volumn":"1.61\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"74.62","rise":"17.43%","time":"10\/22","volumn":"2.01\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"74.02","rise":"16.49%","time":"10\/23","volumn":"1.62\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"74.21","rise":"16.79%","time":"10\/24","volumn":"1.68\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"74.05","rise":"16.54%","time":"10\/27","volumn":"1.59\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"72.90","rise":"14.73%","time":"10\/28","volumn":"2.29\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"71.74","rise":"12.91%","time":"10\/29","volumn":"2.08\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"72.66","rise":"14.35%","time":"10\/30","volumn":"3.55\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"73.01","rise":"14.90%","time":"10\/31","volumn":"3.72\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"71.95","rise":"13.23%","time":"11\/03","volumn":"6.86\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"72.40","rise":"13.94%","time":"11\/04","volumn":"5.96\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"72.03","rise":"13.36%","time":"11\/05","volumn":"2.18\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"71.81","rise":"13.01%","time":"11\/06","volumn":"2.75\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"73.22","rise":"15.23%","time":"11\/07","volumn":"2.12\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"74.06","rise":"16.56%","time":"11\/10","volumn":"3.15\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"74.84","rise":"17.78%","time":"11\/11","volumn":"2.05\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"74.96","rise":"17.97%","time":"11\/12","volumn":"2.17\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"73.93","rise":"16.35%","time":"11\/13","volumn":"2.14\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"73.93","rise":"16.35%","time":"11\/14","volumn":"1.54\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"74.46","rise":"17.19%","time":"11\/17","volumn":"1.57\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"74.27","rise":"16.89%","time":"11\/18","volumn":"1.88\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"72.94","rise":"14.79%","time":"11\/19","volumn":"1.76\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"73.50","rise":"15.68%","time":"11\/20","volumn":"1.77\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"74.04","rise":"16.53%","time":"11\/21","volumn":"2.42\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"74.30","rise":"16.93%","time":"11\/24","volumn":"2.25\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"74.84","rise":"17.78%","time":"11\/25","volumn":"2.37\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"75.27","rise":"18.46%","time":"11\/26","volumn":"1.73\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"75.42","rise":"18.70%","time":"11\/28","volumn":"6109.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"73.21","rise":"15.22%","time":"12\/01","volumn":"1.95\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"72.64","rise":"14.33%","time":"12\/02","volumn":"1.20\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"72.22","rise":"13.66%","time":"12\/03","volumn":"1.32\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"71.71","rise":"12.86%","time":"12\/04","volumn":"1.52\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"71.08","rise":"11.87%","time":"12\/05","volumn":"1.52\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"70.53","rise":"10.99%","time":"12\/08","volumn":"1.29\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"70.44","rise":"10.86%","time":"12\/09","volumn":"1.11\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"69.99","rise":"10.15%","time":"12\/10","volumn":"1.31\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"69.73","rise":"9.75%","time":"12\/11","volumn":"2.11\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"69.86","rise":"9.95%","time":"12\/12","volumn":"1.72\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"70.78","rise":"11.39%","time":"12\/15","volumn":"1.41\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"69.91","rise":"10.03%","time":"12\/16","volumn":"2.42\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"70.25","rise":"10.57%","time":"12\/17","volumn":"1.91\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"70.61","rise":"11.13%","time":"12\/18","volumn":"2.06\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.17","rise":"8.86%","time":"12\/19","volumn":"4.75\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈