{"amount":"1.10\u4ebf","changeAmount":"11.06","close":"423.23","currentPrice":"434.29","currenttime":"2026-07-23 05:36:56","e":{"@attributes":{"datetime":"2026-07-23 05:36:56","e1":"434.29","e2":"11.06","e3":"(2.61%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/17","07\/18","07\/20","07\/21","07\/22"]},"cy":{"o":["428.66","420.82","412.98","405.14","397.30"]},"cyrate":{"o":["0.79%","-1.06%","-2.90%","-4.74%","-6.59%"]},"p":[{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.31","rise":"0","time":"02:35","volumn":"26.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"424.64","rise":"-0.16%","time":"02:40","volumn":"58.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.24","rise":"-0.02%","time":"02:45","volumn":"59.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"426.46","rise":"0.27%","time":"02:50","volumn":"28.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.79","rise":"0.11%","time":"02:55","volumn":"26.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.06","rise":"-0.06%","time":"03:00","volumn":"39.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"423.48","rise":"-0.43%","time":"03:05","volumn":"47.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"424.33","rise":"-0.23%","time":"03:10","volumn":"89.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.69","rise":"0.09%","time":"03:15","volumn":"33.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"427.42","rise":"0.49%","time":"03:20","volumn":"110.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.47","rise":"0.04%","time":"03:25","volumn":"87.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.03","rise":"-0.07%","time":"03:30","volumn":"42.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"424.58","rise":"-0.17%","time":"03:35","volumn":"82.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.30","rise":"-0.00%","time":"03:40","volumn":"58.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.89","rise":"0.14%","time":"03:45","volumn":"55.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.12","rise":"-0.04%","time":"03:50","volumn":"95.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"425.16","rise":"-0.04%","time":"03:55","volumn":"90.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"428.66","rise":"0.79%","time":"04:00","volumn":"596.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"417.86","rise":"-1.75%","time":"21:35","volumn":"37.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.06","rise":"-1.24%","time":"21:40","volumn":"20.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"418.28","rise":"-1.65%","time":"21:45","volumn":"13.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.70","rise":"-1.08%","time":"21:50","volumn":"16.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.16","rise":"-1.21%","time":"21:55","volumn":"10.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"418.70","rise":"-1.55%","time":"22:00","volumn":"22.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"418.57","rise":"-1.58%","time":"22:05","volumn":"22.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"421.52","rise":"-0.89%","time":"22:10","volumn":"31.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.64","rise":"-1.10%","time":"22:15","volumn":"37.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.63","rise":"-1.10%","time":"22:20","volumn":"20.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"418.95","rise":"-1.49%","time":"22:25","volumn":"12.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.98","rise":"-1.25%","time":"22:30","volumn":"15.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.30","rise":"-1.41%","time":"22:35","volumn":"14.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.89","rise":"-1.27%","time":"22:40","volumn":"11.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"421.21","rise":"-0.96%","time":"22:45","volumn":"77.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.79","rise":"-1.06%","time":"22:50","volumn":"17.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"422.18","rise":"-0.74%","time":"22:55","volumn":"90.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"421.55","rise":"-0.89%","time":"23:00","volumn":"12.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"422.00","rise":"-0.78%","time":"23:05","volumn":"27.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"421.00","rise":"-1.01%","time":"23:10","volumn":"24.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.70","rise":"-1.32%","time":"23:15","volumn":"25.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.85","rise":"-1.28%","time":"23:20","volumn":"19.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"418.35","rise":"-1.64%","time":"23:25","volumn":"30.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.33","rise":"-1.41%","time":"23:30","volumn":"21.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"418.53","rise":"-1.59%","time":"23:35","volumn":"11.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"419.01","rise":"-1.48%","time":"23:40","volumn":"12.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.92","rise":"-1.03%","time":"23:45","volumn":"23.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"420.91","rise":"-1.03%","time":"23:50","volumn":"19.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"421.43","rise":"-0.91%","time":"23:55","volumn":"32.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"420.16","rise":"-1.21%","time":"00:00","volumn":"30.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"420.68","rise":"-1.09%","time":"00:05","volumn":"21.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"420.45","rise":"-1.14%","time":"00:10","volumn":"41.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"418.55","rise":"-1.59%","time":"00:15","volumn":"59.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"419.13","rise":"-1.45%","time":"00:20","volumn":"18.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.87","rise":"-1.98%","time":"00:25","volumn":"20.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.93","rise":"-1.97%","time":"00:30","volumn":"18.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"417.57","rise":"-1.82%","time":"00:35","volumn":"17.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"417.00","rise":"-1.95%","time":"00:40","volumn":"22.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"418.10","rise":"-1.70%","time":"00:45","volumn":"10.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.65","rise":"-2.04%","time":"00:50","volumn":"15.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.88","rise":"-1.98%","time":"00:55","volumn":"12.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"418.43","rise":"-1.62%","time":"01:00","volumn":"10.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"417.30","rise":"-1.88%","time":"01:05","volumn":"18.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"417.55","rise":"-1.82%","time":"01:10","volumn":"14.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.92","rise":"-1.97%","time":"01:15","volumn":"15.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.48","rise":"-2.08%","time":"01:20","volumn":"29.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.29","rise":"-2.12%","time":"01:25","volumn":"16.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.29","rise":"-2.12%","time":"01:30","volumn":"12.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.46","rise":"-2.08%","time":"01:35","volumn":"9.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.04","rise":"-2.18%","time":"01:40","volumn":"23.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.80","rise":"-2.24%","time":"01:45","volumn":"13.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.73","rise":"-2.25%","time":"01:50","volumn":"24.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.89","rise":"-2.45%","time":"01:55","volumn":"15.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.21","rise":"-2.61%","time":"02:00","volumn":"21.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.45","rise":"-2.55%","time":"02:05","volumn":"13.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"413.90","rise":"-2.68%","time":"02:10","volumn":"16.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"413.52","rise":"-2.77%","time":"02:15","volumn":"30.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.66","rise":"-2.50%","time":"02:20","volumn":"37.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"416.48","rise":"-2.08%","time":"02:25","volumn":"28.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.60","rise":"-2.28%","time":"02:30","volumn":"25.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.76","rise":"-2.48%","time":"02:35","volumn":"20.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.74","rise":"-2.48%","time":"02:40","volumn":"9.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.90","rise":"-2.45%","time":"02:45","volumn":"32.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.23","rise":"-2.37%","time":"02:50","volumn":"24.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"413.96","rise":"-2.67%","time":"02:55","volumn":"45.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"413.52","rise":"-2.77%","time":"03:00","volumn":"16.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.50","rise":"-2.31%","time":"03:05","volumn":"32.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.19","rise":"-2.38%","time":"03:10","volumn":"32.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.43","rise":"-2.56%","time":"03:15","volumn":"33.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"413.95","rise":"-2.67%","time":"03:20","volumn":"26.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"413.63","rise":"-2.75%","time":"03:25","volumn":"66.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.43","rise":"-2.56%","time":"03:30","volumn":"38.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.33","rise":"-2.58%","time":"03:35","volumn":"34.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"415.21","rise":"-2.38%","time":"03:40","volumn":"92.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"414.77","rise":"-2.48%","time":"03:45","volumn":"70.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"411.07","rise":"-3.35%","time":"03:50","volumn":"146.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"412.01","rise":"-3.13%","time":"03:55","volumn":"167.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"412.86","rise":"-2.93%","time":"04:00","volumn":"1054.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"401.95","rise":"-5.49%","time":"21:35","volumn":"215.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"397.30","rise":"-6.59%","time":"21:40","volumn":"72.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"400.92","rise":"-5.73%","time":"21:45","volumn":"54.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"404.27","rise":"-4.95%","time":"21:50","volumn":"38.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"402.00","rise":"-5.48%","time":"21:55","volumn":"34.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"404.97","rise":"-4.78%","time":"22:00","volumn":"43.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"404.08","rise":"-4.99%","time":"22:05","volumn":"62.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"409.18","rise":"-3.79%","time":"22:10","volumn":"29.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.44","rise":"-4.20%","time":"22:15","volumn":"35.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"411.37","rise":"-3.28%","time":"22:20","volumn":"35.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"409.69","rise":"-3.67%","time":"22:25","volumn":"26.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"408.28","rise":"-4.00%","time":"22:30","volumn":"71.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.32","rise":"-4.23%","time":"22:35","volumn":"137.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"410.19","rise":"-3.56%","time":"22:40","volumn":"55.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"408.24","rise":"-4.01%","time":"22:45","volumn":"27.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"406.85","rise":"-4.34%","time":"22:50","volumn":"10.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.95","rise":"-4.08%","time":"22:55","volumn":"19.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"406.93","rise":"-4.32%","time":"23:00","volumn":"11.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.25","rise":"-4.25%","time":"23:05","volumn":"12.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.61","rise":"-4.16%","time":"23:10","volumn":"21.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"405.85","rise":"-4.58%","time":"23:15","volumn":"23.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"405.52","rise":"-4.65%","time":"23:20","volumn":"68.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"406.00","rise":"-4.54%","time":"23:25","volumn":"19.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.48","rise":"-4.19%","time":"23:30","volumn":"15.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"405.50","rise":"-4.66%","time":"23:35","volumn":"8.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"406.53","rise":"-4.42%","time":"23:40","volumn":"15.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.18","rise":"-4.26%","time":"23:45","volumn":"21.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.67","rise":"-4.15%","time":"23:50","volumn":"13.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"408.30","rise":"-4.00%","time":"23:55","volumn":"10.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"412.00","rise":"-3.13%","time":"00:00","volumn":"42.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"410.97","rise":"-3.37%","time":"00:05","volumn":"84.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"415.40","rise":"-2.33%","time":"00:10","volumn":"39.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.20","rise":"-2.14%","time":"00:15","volumn":"77.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.43","rise":"-2.09%","time":"00:20","volumn":"53.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.86","rise":"-1.99%","time":"00:25","volumn":"77.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"417.66","rise":"-1.80%","time":"00:30","volumn":"27.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"415.91","rise":"-2.21%","time":"00:35","volumn":"63.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"414.81","rise":"-2.47%","time":"00:40","volumn":"42.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"414.64","rise":"-2.51%","time":"00:45","volumn":"19.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"415.23","rise":"-2.37%","time":"00:50","volumn":"17.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.52","rise":"-2.07%","time":"00:55","volumn":"125.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"415.75","rise":"-2.25%","time":"01:00","volumn":"20.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"415.55","rise":"-2.29%","time":"01:05","volumn":"27.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.29","rise":"-2.12%","time":"01:10","volumn":"17.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.57","rise":"-2.05%","time":"01:15","volumn":"14.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.79","rise":"-2.00%","time":"01:20","volumn":"26.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.75","rise":"-2.01%","time":"01:25","volumn":"17.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.68","rise":"-2.03%","time":"01:30","volumn":"14.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"416.45","rise":"-2.08%","time":"01:35","volumn":"37.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"415.55","rise":"-2.29%","time":"01:40","volumn":"21.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"414.36","rise":"-2.57%","time":"01:45","volumn":"15.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"414.91","rise":"-2.45%","time":"01:50","volumn":"15.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"414.01","rise":"-2.66%","time":"01:55","volumn":"20.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"413.71","rise":"-2.73%","time":"02:00","volumn":"18.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"413.70","rise":"-2.73%","time":"02:05","volumn":"9.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"414.04","rise":"-2.65%","time":"02:10","volumn":"17.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"413.80","rise":"-2.71%","time":"02:15","volumn":"9.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"412.88","rise":"-2.92%","time":"02:20","volumn":"19.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"413.27","rise":"-2.83%","time":"02:25","volumn":"56.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"413.25","rise":"-2.83%","time":"02:30","volumn":"10.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"412.66","rise":"-2.97%","time":"02:35","volumn":"44.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"413.07","rise":"-2.88%","time":"02:40","volumn":"12.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"412.49","rise":"-3.01%","time":"02:45","volumn":"28.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"411.86","rise":"-3.16%","time":"02:50","volumn":"24.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"412.25","rise":"-3.07%","time":"02:55","volumn":"24.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"412.30","rise":"-3.06%","time":"03:00","volumn":"22.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"410.99","rise":"-3.37%","time":"03:05","volumn":"56.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"410.49","rise":"-3.48%","time":"03:10","volumn":"15.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"410.12","rise":"-3.57%","time":"03:15","volumn":"30.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"409.90","rise":"-3.62%","time":"03:20","volumn":"43.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"409.31","rise":"-3.76%","time":"03:25","volumn":"37.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"406.79","rise":"-4.35%","time":"03:30","volumn":"147.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"405.17","rise":"-4.74%","time":"03:35","volumn":"242.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"404.37","rise":"-4.92%","time":"03:40","volumn":"107.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"405.02","rise":"-4.77%","time":"03:45","volumn":"64.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"405.99","rise":"-4.54%","time":"03:50","volumn":"120.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"405.63","rise":"-4.63%","time":"03:55","volumn":"383.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"407.11","rise":"-4.28%","time":"04:00","volumn":"3112.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"415.85","rise":"-2.22%","time":"21:35","volumn":"49.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"415.00","rise":"-2.42%","time":"21:40","volumn":"29.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.99","rise":"-1.72%","time":"21:45","volumn":"23.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"418.52","rise":"-1.60%","time":"21:50","volumn":"34.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.73","rise":"-1.78%","time":"21:55","volumn":"21.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"419.06","rise":"-1.47%","time":"22:00","volumn":"19.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"418.33","rise":"-1.64%","time":"22:05","volumn":"33.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.32","rise":"-1.88%","time":"22:10","volumn":"12.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"415.11","rise":"-2.40%","time":"22:15","volumn":"23.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.48","rise":"-1.84%","time":"22:20","volumn":"32.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.35","rise":"-1.87%","time":"22:25","volumn":"18.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.99","rise":"-1.72%","time":"22:30","volumn":"29.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.02","rise":"-1.95%","time":"22:35","volumn":"22.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"416.81","rise":"-2.00%","time":"22:40","volumn":"19.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"417.76","rise":"-1.77%","time":"22:45","volumn":"79.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"416.52","rise":"-2.07%","time":"22:50","volumn":"68.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"414.95","rise":"-2.44%","time":"22:55","volumn":"18.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"414.90","rise":"-2.45%","time":"23:00","volumn":"32.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"416.22","rise":"-2.14%","time":"23:05","volumn":"21.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"416.56","rise":"-2.06%","time":"23:10","volumn":"17.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"415.59","rise":"-2.29%","time":"23:15","volumn":"69.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"413.66","rise":"-2.74%","time":"23:20","volumn":"32.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"413.42","rise":"-2.80%","time":"23:25","volumn":"20.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"413.44","rise":"-2.79%","time":"23:30","volumn":"18.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"413.88","rise":"-2.69%","time":"23:35","volumn":"11.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"412.88","rise":"-2.92%","time":"23:40","volumn":"29.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"413.48","rise":"-2.78%","time":"23:45","volumn":"16.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"413.56","rise":"-2.76%","time":"23:50","volumn":"35.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"414.13","rise":"-2.63%","time":"23:55","volumn":"26.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"413.34","rise":"-2.81%","time":"00:00","volumn":"24.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"413.04","rise":"-2.88%","time":"00:05","volumn":"15.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"413.87","rise":"-2.69%","time":"00:10","volumn":"47.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.23","rise":"-2.37%","time":"00:15","volumn":"21.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.63","rise":"-2.51%","time":"00:20","volumn":"17.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.93","rise":"-2.44%","time":"00:25","volumn":"24.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.00","rise":"-2.42%","time":"00:30","volumn":"58.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.00","rise":"-2.66%","time":"00:35","volumn":"22.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"413.43","rise":"-2.79%","time":"00:40","volumn":"13.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"412.98","rise":"-2.90%","time":"00:45","volumn":"75.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"413.12","rise":"-2.86%","time":"00:50","volumn":"17.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"412.80","rise":"-2.94%","time":"00:55","volumn":"18.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"412.08","rise":"-3.11%","time":"01:00","volumn":"18.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"412.40","rise":"-3.04%","time":"01:05","volumn":"9.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.87","rise":"-3.16%","time":"01:10","volumn":"14.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.62","rise":"-3.22%","time":"01:15","volumn":"18.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.57","rise":"-3.23%","time":"01:20","volumn":"27.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.52","rise":"-3.24%","time":"01:25","volumn":"39.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.24","rise":"-3.31%","time":"01:30","volumn":"18.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.60","rise":"-3.22%","time":"01:35","volumn":"23.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.88","rise":"-3.39%","time":"01:40","volumn":"11.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.25","rise":"-3.54%","time":"01:45","volumn":"72.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.70","rise":"-3.43%","time":"01:50","volumn":"22.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.18","rise":"-3.32%","time":"01:55","volumn":"23.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.03","rise":"-3.36%","time":"02:00","volumn":"12.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.70","rise":"-3.44%","time":"02:05","volumn":"22.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.45","rise":"-3.26%","time":"02:10","volumn":"27.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.71","rise":"-3.20%","time":"02:15","volumn":"24.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.85","rise":"-3.17%","time":"02:20","volumn":"17.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.73","rise":"-3.43%","time":"02:25","volumn":"28.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.75","rise":"-3.19%","time":"02:30","volumn":"26.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.59","rise":"-3.23%","time":"02:35","volumn":"25.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"411.71","rise":"-3.20%","time":"02:40","volumn":"24.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.70","rise":"-3.43%","time":"02:45","volumn":"22.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.78","rise":"-3.65%","time":"02:50","volumn":"19.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.40","rise":"-3.51%","time":"02:55","volumn":"31.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.12","rise":"-3.57%","time":"03:00","volumn":"24.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.91","rise":"-3.62%","time":"03:05","volumn":"37.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.17","rise":"-3.79%","time":"03:10","volumn":"21.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"407.96","rise":"-4.08%","time":"03:15","volumn":"38.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.12","rise":"-3.81%","time":"03:20","volumn":"33.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"408.82","rise":"-3.88%","time":"03:25","volumn":"35.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.35","rise":"-3.75%","time":"03:30","volumn":"85.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.40","rise":"-3.74%","time":"03:35","volumn":"63.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.74","rise":"-3.66%","time":"03:40","volumn":"62.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.00","rise":"-3.60%","time":"03:45","volumn":"99.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.62","rise":"-3.46%","time":"03:50","volumn":"119.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"409.80","rise":"-3.65%","time":"03:55","volumn":"230.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"410.18","rise":"-3.56%","time":"04:00","volumn":"1013.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.86","rise":"-2.22%","time":"21:35","volumn":"39.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.20","rise":"-2.38%","time":"21:40","volumn":"4.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.20","rise":"-2.38%","time":"21:45","volumn":"5.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"413.97","rise":"-2.67%","time":"21:50","volumn":"17.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"412.03","rise":"-3.12%","time":"21:55","volumn":"6.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.39","rise":"-2.57%","time":"22:00","volumn":"13.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.98","rise":"-2.43%","time":"22:05","volumn":"12.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.35","rise":"-2.34%","time":"22:10","volumn":"56.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"416.00","rise":"-2.19%","time":"22:15","volumn":"11.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.93","rise":"-2.44%","time":"22:20","volumn":"33.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"412.00","rise":"-3.13%","time":"22:25","volumn":"57.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"416.14","rise":"-2.16%","time":"22:30","volumn":"22.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.72","rise":"-2.25%","time":"22:35","volumn":"7.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.24","rise":"-2.37%","time":"22:40","volumn":"17.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.25","rise":"-2.37%","time":"22:45","volumn":"6.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"415.29","rise":"-2.36%","time":"22:50","volumn":"11.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.52","rise":"-2.54%","time":"22:55","volumn":"25.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.26","rise":"-2.60%","time":"23:00","volumn":"14.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"414.98","rise":"-2.43%","time":"23:05","volumn":"66.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"416.71","rise":"-2.02%","time":"23:10","volumn":"29.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"416.89","rise":"-1.98%","time":"23:15","volumn":"21.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"417.15","rise":"-1.92%","time":"23:20","volumn":"14.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"418.80","rise":"-1.53%","time":"23:25","volumn":"25.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"418.55","rise":"-1.59%","time":"23:30","volumn":"17.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"418.63","rise":"-1.57%","time":"23:35","volumn":"30.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"417.98","rise":"-1.72%","time":"23:40","volumn":"19.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"417.69","rise":"-1.79%","time":"23:45","volumn":"16.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"418.13","rise":"-1.69%","time":"23:50","volumn":"13.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"417.66","rise":"-1.80%","time":"23:55","volumn":"16.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"417.84","rise":"-1.76%","time":"00:00","volumn":"13.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.85","rise":"-0.81%","time":"00:05","volumn":"24.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.48","rise":"-0.90%","time":"00:10","volumn":"13.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.14","rise":"-0.98%","time":"00:15","volumn":"22.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.22","rise":"-0.73%","time":"00:20","volumn":"14.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"423.08","rise":"-0.52%","time":"00:25","volumn":"7.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.40","rise":"-0.92%","time":"00:30","volumn":"14.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.19","rise":"-0.97%","time":"00:35","volumn":"16.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.53","rise":"-0.65%","time":"00:40","volumn":"23.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.76","rise":"-0.83%","time":"00:45","volumn":"7.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.50","rise":"-0.66%","time":"00:50","volumn":"14.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"423.35","rise":"-0.46%","time":"00:55","volumn":"42.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.28","rise":"-0.71%","time":"01:00","volumn":"21.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.39","rise":"-0.69%","time":"01:05","volumn":"10.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.85","rise":"-0.58%","time":"01:10","volumn":"7.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.70","rise":"-0.61%","time":"01:15","volumn":"12.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.30","rise":"-0.71%","time":"01:20","volumn":"14.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.11","rise":"-0.75%","time":"01:25","volumn":"15.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.20","rise":"-0.73%","time":"01:30","volumn":"5.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.90","rise":"-0.80%","time":"01:35","volumn":"7.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.14","rise":"-0.74%","time":"01:40","volumn":"128.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.32","rise":"-0.70%","time":"01:45","volumn":"9.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.78","rise":"-0.59%","time":"01:50","volumn":"10.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.86","rise":"-0.81%","time":"01:55","volumn":"12.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.78","rise":"-0.83%","time":"02:00","volumn":"15.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.34","rise":"-0.93%","time":"02:05","volumn":"14.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.83","rise":"-0.82%","time":"02:10","volumn":"20.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.18","rise":"-0.97%","time":"02:15","volumn":"13.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"420.46","rise":"-1.14%","time":"02:20","volumn":"24.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.46","rise":"-0.91%","time":"02:25","volumn":"17.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.25","rise":"-0.95%","time":"02:30","volumn":"10.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"420.94","rise":"-1.03%","time":"02:35","volumn":"16.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"420.30","rise":"-1.18%","time":"02:40","volumn":"13.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.44","rise":"-0.91%","time":"02:45","volumn":"22.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"420.87","rise":"-1.05%","time":"02:50","volumn":"10.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.42","rise":"-1.38%","time":"02:55","volumn":"41.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.02","rise":"-1.48%","time":"03:00","volumn":"40.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"418.43","rise":"-1.62%","time":"03:05","volumn":"31.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"418.68","rise":"-1.56%","time":"03:10","volumn":"20.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.25","rise":"-1.43%","time":"03:15","volumn":"50.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.56","rise":"-1.35%","time":"03:20","volumn":"30.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.41","rise":"-1.39%","time":"03:25","volumn":"15.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.26","rise":"-1.42%","time":"03:30","volumn":"74.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.86","rise":"-1.28%","time":"03:35","volumn":"30.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.31","rise":"-0.94%","time":"03:40","volumn":"38.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.14","rise":"-0.75%","time":"03:45","volumn":"37.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"422.95","rise":"-0.55%","time":"03:50","volumn":"55.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"423.84","rise":"-0.35%","time":"03:55","volumn":"100.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"423.23","rise":"-0.49%","time":"04:00","volumn":"1036.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"521.54","ratio":"0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"747.39","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"705.28","ratio":"-0.52%"}],"marketCapitalization":"130.42\u4ebf","maxPrice":"434.96","minPrice":"412.82","monthlyTendency":{"cx":{"o":["2026\/06\/23","2026\/07\/21"]},"cy":{"o":["506.80","481.88","456.96","432.03","407.11"]},"cyrate":{"o":["9.07%","3.71%","-1.65%","-7.02%","-12.38%"]},"p":[{"date":"2026\/06\/23 \u661f\u671f\u4e8c","price":"464.64","rise":"0","time":"06\/23","volumn":"5123.00"},{"date":"2026\/06\/24 \u661f\u671f\u4e09","price":"483.48","rise":"4.05%","time":"06\/24","volumn":"6017.00"},{"date":"2026\/06\/25 \u661f\u671f\u56db","price":"493.61","rise":"6.23%","time":"06\/25","volumn":"7008.00"},{"date":"2026\/06\/26 \u661f\u671f\u4e94","price":"488.25","rise":"5.08%","time":"06\/26","volumn":"4.27\u4e07"},{"date":"2026\/06\/29 \u661f\u671f\u4e00","price":"506.80","rise":"9.07%","time":"06\/29","volumn":"4659.00"},{"date":"2026\/06\/30 \u661f\u671f\u4e8c","price":"505.97","rise":"8.90%","time":"06\/30","volumn":"3634.00"},{"date":"2026\/07\/01 \u661f\u671f\u4e09","price":"470.51","rise":"1.26%","time":"07\/01","volumn":"4526.00"},{"date":"2026\/07\/02 \u661f\u671f\u56db","price":"437.76","rise":"-5.79%","time":"07\/02","volumn":"4465.00"},{"date":"2026\/07\/06 \u661f\u671f\u4e00","price":"431.00","rise":"-7.24%","time":"07\/06","volumn":"4665.00"},{"date":"2026\/07\/07 \u661f\u671f\u4e8c","price":"413.15","rise":"-11.08%","time":"07\/07","volumn":"5991.00"},{"date":"2026\/07\/08 \u661f\u671f\u4e09","price":"426.70","rise":"-8.17%","time":"07\/08","volumn":"5528.00"},{"date":"2026\/07\/09 \u661f\u671f\u56db","price":"427.21","rise":"-8.06%","time":"07\/09","volumn":"3470.00"},{"date":"2026\/07\/10 \u661f\u671f\u4e94","price":"425.72","rise":"-8.38%","time":"07\/10","volumn":"3284.00"},{"date":"2026\/07\/13 \u661f\u671f\u4e00","price":"410.11","rise":"-11.74%","time":"07\/13","volumn":"4587.00"},{"date":"2026\/07\/14 \u661f\u671f\u4e8c","price":"418.87","rise":"-9.85%","time":"07\/14","volumn":"2652.00"},{"date":"2026\/07\/15 \u661f\u671f\u4e09","price":"428.77","rise":"-7.72%","time":"07\/15","volumn":"4978.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"412.86","rise":"-11.14%","time":"07\/16","volumn":"3345.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.11","rise":"-12.38%","time":"07\/17","volumn":"6811.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"410.18","rise":"-11.72%","time":"07\/20","volumn":"3675.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"423.23","rise":"-8.91%","time":"07\/21","volumn":"2890.00"}],"points":"20"},"open":"417.23","priceChangeRatio":"2.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u6234\u5eb7\u5de5\u4e1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["434.62","429.17","423.72","418.27","412.82"]},"cyrate":{"o":["2.69%","1.40%","0.12%","-1.17%","-2.46%"]},"p":[{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"412.82","rise":"-2.46%","time":"21:31","volumn":"49.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"412.82","rise":"-2.46%","time":"21:32","volumn":"49.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"412.82","rise":"-2.46%","time":"21:33","volumn":"49.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"418.62","rise":"-1.09%","time":"21:34","volumn":"55.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.08","rise":"-0.98%","time":"21:35","volumn":"58.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.08","rise":"-0.98%","time":"21:36","volumn":"59.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.93","rise":"-0.78%","time":"21:37","volumn":"63.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"420.89","rise":"-0.55%","time":"21:38","volumn":"64.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.33","rise":"-0.45%","time":"21:39","volumn":"67.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"419.75","rise":"-0.82%","time":"21:40","volumn":"73.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"421.82","rise":"-0.33%","time":"21:41","volumn":"77.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"424.46","rise":"0.29%","time":"21:42","volumn":"81.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.89","rise":"1.10%","time":"21:43","volumn":"85.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.89","rise":"1.10%","time":"21:44","volumn":"86.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.31","rise":"1.20%","time":"21:45","volumn":"90.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.44","rise":"0.76%","time":"21:46","volumn":"137.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.44","rise":"0.76%","time":"21:47","volumn":"141.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.44","rise":"0.76%","time":"21:48","volumn":"144.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"424.81","rise":"0.37%","time":"21:49","volumn":"153.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"424.81","rise":"0.37%","time":"21:50","volumn":"154.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.00","rise":"1.13%","time":"21:51","volumn":"160.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.87","rise":"1.10%","time":"21:52","volumn":"167.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.00","rise":"1.13%","time":"21:53","volumn":"178.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.00","rise":"1.13%","time":"21:54","volumn":"180.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.74","rise":"1.30%","time":"21:55","volumn":"189.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.93","rise":"1.82%","time":"21:56","volumn":"196.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.68","rise":"1.52%","time":"21:57","volumn":"198.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.78","rise":"1.78%","time":"21:58","volumn":"206.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.78","rise":"1.78%","time":"21:59","volumn":"210.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.74","rise":"1.77%","time":"22:00","volumn":"217.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"431.08","rise":"1.85%","time":"22:01","volumn":"228.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.28","rise":"1.43%","time":"22:02","volumn":"252.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.47","rise":"1.71%","time":"22:03","volumn":"259.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.96","rise":"1.83%","time":"22:04","volumn":"267.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.43","rise":"1.70%","time":"22:05","volumn":"296.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.25","rise":"1.66%","time":"22:06","volumn":"300.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.25","rise":"1.66%","time":"22:07","volumn":"300.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.17","rise":"1.40%","time":"22:08","volumn":"307.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.08","rise":"1.38%","time":"22:09","volumn":"308.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.72","rise":"1.77%","time":"22:10","volumn":"309.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.76","rise":"1.78%","time":"22:11","volumn":"313.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"431.48","rise":"1.95%","time":"22:12","volumn":"322.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"431.57","rise":"1.97%","time":"22:13","volumn":"326.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.48","rise":"1.71%","time":"22:14","volumn":"350.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.47","rise":"1.71%","time":"22:15","volumn":"351.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.07","rise":"1.14%","time":"22:16","volumn":"360.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.15","rise":"0.93%","time":"22:17","volumn":"369.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.56","rise":"0.79%","time":"22:18","volumn":"372.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.20","rise":"0.94%","time":"22:19","volumn":"375.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.20","rise":"1.17%","time":"22:20","volumn":"382.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.42","rise":"1.23%","time":"22:21","volumn":"386.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.58","rise":"1.26%","time":"22:22","volumn":"390.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.48","rise":"1.24%","time":"22:23","volumn":"396.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.20","rise":"1.41%","time":"22:24","volumn":"401.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.39","rise":"1.69%","time":"22:25","volumn":"464.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.39","rise":"1.69%","time":"22:26","volumn":"469.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.90","rise":"1.58%","time":"22:27","volumn":"478.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.90","rise":"1.58%","time":"22:28","volumn":"482.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.15","rise":"1.64%","time":"22:29","volumn":"483.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.02","rise":"1.60%","time":"22:30","volumn":"489.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.31","rise":"1.44%","time":"22:31","volumn":"495.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.47","rise":"1.24%","time":"22:32","volumn":"501.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.00","rise":"1.36%","time":"22:33","volumn":"503.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.27","rise":"1.43%","time":"22:34","volumn":"514.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.32","rise":"1.44%","time":"22:35","volumn":"518.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.77","rise":"1.55%","time":"22:36","volumn":"519.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.77","rise":"1.55%","time":"22:37","volumn":"528.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.77","rise":"1.55%","time":"22:38","volumn":"531.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.77","rise":"1.55%","time":"22:39","volumn":"532.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.77","rise":"1.55%","time":"22:40","volumn":"534.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.92","rise":"1.58%","time":"22:41","volumn":"536.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.90","rise":"1.34%","time":"22:42","volumn":"655.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.04","rise":"1.37%","time":"22:43","volumn":"657.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.53","rise":"1.25%","time":"22:44","volumn":"658.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.53","rise":"1.25%","time":"22:45","volumn":"661.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.45","rise":"1.00%","time":"22:46","volumn":"663.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.91","rise":"1.11%","time":"22:47","volumn":"669.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.41","rise":"0.99%","time":"22:48","volumn":"675.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.34","rise":"0.97%","time":"22:49","volumn":"675.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.34","rise":"0.97%","time":"22:50","volumn":"676.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.34","rise":"0.97%","time":"22:51","volumn":"677.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.34","rise":"0.97%","time":"22:52","volumn":"680.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.39","rise":"0.98%","time":"22:53","volumn":"686.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.27","rise":"0.95%","time":"22:54","volumn":"696.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.69","rise":"0.82%","time":"22:55","volumn":"698.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.69","rise":"0.82%","time":"22:56","volumn":"698.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.69","rise":"0.82%","time":"22:57","volumn":"699.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.69","rise":"0.82%","time":"22:58","volumn":"700.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"426.58","rise":"0.79%","time":"22:59","volumn":"746.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.08","rise":"0.91%","time":"23:00","volumn":"748.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.41","rise":"0.99%","time":"23:01","volumn":"755.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.41","rise":"0.99%","time":"23:02","volumn":"757.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.41","rise":"0.99%","time":"23:03","volumn":"759.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.41","rise":"0.99%","time":"23:04","volumn":"760.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"427.98","rise":"1.12%","time":"23:05","volumn":"773.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.27","rise":"1.43%","time":"23:06","volumn":"774.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.73","rise":"1.30%","time":"23:07","volumn":"777.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.73","rise":"1.30%","time":"23:08","volumn":"779.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.73","rise":"1.30%","time":"23:09","volumn":"779.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.73","rise":"1.30%","time":"23:10","volumn":"780.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.73","rise":"1.30%","time":"23:11","volumn":"782.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.73","rise":"1.30%","time":"23:12","volumn":"783.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.00","rise":"1.60%","time":"23:13","volumn":"785.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.00","rise":"1.60%","time":"23:14","volumn":"786.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.00","rise":"1.60%","time":"23:15","volumn":"787.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.44","rise":"1.47%","time":"23:16","volumn":"789.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.91","rise":"1.34%","time":"23:17","volumn":"796.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.91","rise":"1.34%","time":"23:18","volumn":"798.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.28","rise":"1.43%","time":"23:19","volumn":"802.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.95","rise":"1.35%","time":"23:20","volumn":"804.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.95","rise":"1.35%","time":"23:21","volumn":"805.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.60","rise":"1.51%","time":"23:22","volumn":"808.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.60","rise":"1.51%","time":"23:23","volumn":"808.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.69","rise":"1.29%","time":"23:24","volumn":"811.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.44","rise":"1.47%","time":"23:25","volumn":"813.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.44","rise":"1.47%","time":"23:26","volumn":"813.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.44","rise":"1.47%","time":"23:27","volumn":"815.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.06","rise":"1.38%","time":"23:28","volumn":"817.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.34","rise":"1.68%","time":"23:29","volumn":"826.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.34","rise":"1.68%","time":"23:30","volumn":"827.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.34","rise":"1.68%","time":"23:31","volumn":"830.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.66","rise":"1.52%","time":"23:32","volumn":"832.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.66","rise":"1.52%","time":"23:33","volumn":"833.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.83","rise":"1.56%","time":"23:34","volumn":"836.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.29","rise":"1.67%","time":"23:35","volumn":"847.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.29","rise":"1.67%","time":"23:36","volumn":"847.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.66","rise":"1.52%","time":"23:37","volumn":"859.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.36","rise":"1.45%","time":"23:38","volumn":"861.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.36","rise":"1.45%","time":"23:39","volumn":"863.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.96","rise":"1.35%","time":"23:40","volumn":"865.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.49","rise":"1.24%","time":"23:41","volumn":"873.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.49","rise":"1.24%","time":"23:42","volumn":"873.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"428.80","rise":"1.32%","time":"23:43","volumn":"876.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.15","rise":"1.40%","time":"23:44","volumn":"878.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.15","rise":"1.40%","time":"23:45","volumn":"880.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.15","rise":"1.40%","time":"23:46","volumn":"882.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.42","rise":"1.46%","time":"23:47","volumn":"886.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.42","rise":"1.46%","time":"23:48","volumn":"886.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.42","rise":"1.46%","time":"23:49","volumn":"887.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.42","rise":"1.46%","time":"23:50","volumn":"888.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.42","rise":"1.46%","time":"23:51","volumn":"889.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"430.12","rise":"1.63%","time":"23:52","volumn":"906.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.94","rise":"1.59%","time":"23:53","volumn":"916.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.94","rise":"1.59%","time":"23:54","volumn":"924.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.65","rise":"1.52%","time":"23:55","volumn":"927.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.60","rise":"1.51%","time":"23:56","volumn":"934.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.79","rise":"1.55%","time":"23:57","volumn":"938.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.79","rise":"1.55%","time":"23:58","volumn":"943.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"429.79","rise":"1.55%","time":"23:59","volumn":"944.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.96","rise":"1.83%","time":"00:00","volumn":"947.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.09","rise":"1.86%","time":"00:01","volumn":"948.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.67","rise":"1.76%","time":"00:02","volumn":"950.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.67","rise":"1.76%","time":"00:03","volumn":"950.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.91","rise":"1.81%","time":"00:04","volumn":"953.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.97","rise":"1.83%","time":"00:05","volumn":"956.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.76","rise":"1.78%","time":"00:06","volumn":"957.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.76","rise":"1.78%","time":"00:07","volumn":"958.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.76","rise":"1.78%","time":"00:08","volumn":"960.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.76","rise":"1.78%","time":"00:09","volumn":"962.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.76","rise":"1.78%","time":"00:10","volumn":"963.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.05","rise":"1.85%","time":"00:11","volumn":"1026.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.74","rise":"1.77%","time":"00:12","volumn":"1029.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.43","rise":"1.70%","time":"00:13","volumn":"1033.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.26","rise":"1.90%","time":"00:14","volumn":"1035.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.18","rise":"1.64%","time":"00:15","volumn":"1045.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.83","rise":"1.80%","time":"00:16","volumn":"1047.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.83","rise":"1.80%","time":"00:17","volumn":"1048.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.83","rise":"1.80%","time":"00:18","volumn":"1048.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.01","rise":"1.84%","time":"00:19","volumn":"1054.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.01","rise":"1.84%","time":"00:20","volumn":"1055.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.01","rise":"1.84%","time":"00:21","volumn":"1056.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.01","rise":"1.84%","time":"00:22","volumn":"1057.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.02","rise":"1.84%","time":"00:23","volumn":"1060.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.02","rise":"1.84%","time":"00:24","volumn":"1071.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.97","rise":"1.59%","time":"00:25","volumn":"1085.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.97","rise":"1.59%","time":"00:26","volumn":"1086.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.97","rise":"1.59%","time":"00:27","volumn":"1089.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.97","rise":"1.59%","time":"00:28","volumn":"1091.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.26","rise":"1.66%","time":"00:29","volumn":"1098.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.46","rise":"1.71%","time":"00:30","volumn":"1106.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.64","rise":"1.75%","time":"00:31","volumn":"1109.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.64","rise":"1.75%","time":"00:32","volumn":"1117.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.68","rise":"1.76%","time":"00:33","volumn":"1119.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.14","rise":"1.87%","time":"00:34","volumn":"1126.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.67","rise":"1.76%","time":"00:35","volumn":"1133.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.67","rise":"1.76%","time":"00:36","volumn":"1133.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.67","rise":"1.76%","time":"00:37","volumn":"1134.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.67","rise":"1.76%","time":"00:38","volumn":"1134.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.32","rise":"1.68%","time":"00:39","volumn":"1153.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.24","rise":"1.66%","time":"00:40","volumn":"1156.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.22","rise":"1.65%","time":"00:41","volumn":"1158.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.22","rise":"1.65%","time":"00:42","volumn":"1160.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.19","rise":"1.64%","time":"00:43","volumn":"1162.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.64","rise":"1.52%","time":"00:44","volumn":"1166.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.64","rise":"1.51%","time":"00:45","volumn":"1168.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.64","rise":"1.51%","time":"00:46","volumn":"1170.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.57","rise":"1.50%","time":"00:47","volumn":"1175.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.12","rise":"1.39%","time":"00:48","volumn":"1179.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.04","rise":"1.61%","time":"00:49","volumn":"1184.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.51","rise":"1.72%","time":"00:50","volumn":"1186.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.32","rise":"1.44%","time":"00:51","volumn":"1188.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.32","rise":"1.44%","time":"00:52","volumn":"1189.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.32","rise":"1.44%","time":"00:53","volumn":"1190.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.90","rise":"1.58%","time":"00:54","volumn":"1191.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.90","rise":"1.58%","time":"00:55","volumn":"1195.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.90","rise":"1.58%","time":"00:56","volumn":"1196.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.90","rise":"1.58%","time":"00:57","volumn":"1198.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"429.90","rise":"1.58%","time":"00:58","volumn":"1199.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.77","rise":"1.78%","time":"00:59","volumn":"1203.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.73","rise":"1.77%","time":"01:00","volumn":"1203.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.22","rise":"1.89%","time":"01:01","volumn":"1212.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.22","rise":"1.89%","time":"01:02","volumn":"1213.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.77","rise":"2.02%","time":"01:03","volumn":"1235.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.28","rise":"1.90%","time":"01:04","volumn":"1258.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.28","rise":"1.90%","time":"01:05","volumn":"1258.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.28","rise":"1.90%","time":"01:06","volumn":"1259.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:07","volumn":"1264.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:08","volumn":"1266.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:09","volumn":"1267.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:10","volumn":"1267.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:11","volumn":"1268.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.45","rise":"1.94%","time":"01:12","volumn":"1270.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.23","rise":"1.89%","time":"01:13","volumn":"1271.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.23","rise":"1.89%","time":"01:14","volumn":"1272.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:15","volumn":"1274.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:16","volumn":"1275.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.06","rise":"1.85%","time":"01:17","volumn":"1276.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.43","rise":"1.94%","time":"01:18","volumn":"1278.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.42","rise":"1.94%","time":"01:19","volumn":"1279.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.41","rise":"1.93%","time":"01:20","volumn":"1282.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.41","rise":"1.93%","time":"01:21","volumn":"1284.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.96","rise":"1.83%","time":"01:22","volumn":"1288.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.96","rise":"1.83%","time":"01:23","volumn":"1290.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.96","rise":"1.83%","time":"01:24","volumn":"1290.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.96","rise":"1.83%","time":"01:25","volumn":"1293.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"430.96","rise":"1.83%","time":"01:26","volumn":"1294.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.18","rise":"1.88%","time":"01:27","volumn":"1319.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.18","rise":"1.88%","time":"01:28","volumn":"1319.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.18","rise":"1.88%","time":"01:29","volumn":"1323.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.00","rise":"2.07%","time":"01:30","volumn":"1325.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.00","rise":"2.07%","time":"01:31","volumn":"1325.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.00","rise":"2.07%","time":"01:32","volumn":"1327.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.13","rise":"2.10%","time":"01:33","volumn":"1330.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.13","rise":"2.10%","time":"01:34","volumn":"1330.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.93","rise":"2.05%","time":"01:35","volumn":"1334.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.46","rise":"1.94%","time":"01:36","volumn":"1337.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.46","rise":"1.94%","time":"01:37","volumn":"1338.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.46","rise":"1.94%","time":"01:38","volumn":"1338.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.46","rise":"1.94%","time":"01:39","volumn":"1342.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.10","rise":"2.10%","time":"01:40","volumn":"1343.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.10","rise":"2.10%","time":"01:41","volumn":"1344.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.10","rise":"2.10%","time":"01:42","volumn":"1345.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.10","rise":"2.10%","time":"01:43","volumn":"1347.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.10","rise":"2.10%","time":"01:44","volumn":"1348.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.78","rise":"2.02%","time":"01:45","volumn":"1351.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.78","rise":"2.02%","time":"01:46","volumn":"1352.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.78","rise":"2.02%","time":"01:47","volumn":"1353.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.12","rise":"2.10%","time":"01:48","volumn":"1356.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.00","rise":"2.07%","time":"01:49","volumn":"1361.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.99","rise":"2.07%","time":"01:50","volumn":"1364.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.28","rise":"2.14%","time":"01:51","volumn":"1368.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.53","rise":"2.20%","time":"01:52","volumn":"1373.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.04","rise":"2.32%","time":"01:53","volumn":"1382.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.68","rise":"2.23%","time":"01:54","volumn":"1384.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.25","rise":"2.13%","time":"01:55","volumn":"1390.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.31","rise":"2.15%","time":"01:56","volumn":"1391.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.31","rise":"2.15%","time":"01:57","volumn":"1393.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.31","rise":"2.15%","time":"01:58","volumn":"1394.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.31","rise":"2.15%","time":"01:59","volumn":"1395.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.92","rise":"2.29%","time":"02:00","volumn":"1397.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.23","rise":"2.36%","time":"02:01","volumn":"1401.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.17","rise":"2.35%","time":"02:02","volumn":"1408.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.83","rise":"2.27%","time":"02:03","volumn":"1420.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.83","rise":"2.27%","time":"02:04","volumn":"1420.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.83","rise":"2.27%","time":"02:05","volumn":"1421.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.83","rise":"2.27%","time":"02:06","volumn":"1423.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.83","rise":"2.27%","time":"02:07","volumn":"1423.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.06","rise":"2.32%","time":"02:08","volumn":"1428.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.62","rise":"2.22%","time":"02:09","volumn":"1439.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.67","rise":"2.23%","time":"02:10","volumn":"1448.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.63","rise":"2.22%","time":"02:11","volumn":"1450.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.91","rise":"2.29%","time":"02:12","volumn":"1454.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.67","rise":"2.23%","time":"02:13","volumn":"1456.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.67","rise":"2.23%","time":"02:14","volumn":"1456.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.67","rise":"2.23%","time":"02:15","volumn":"1456.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.92","rise":"2.29%","time":"02:16","volumn":"1458.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.48","rise":"2.42%","time":"02:17","volumn":"1467.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.48","rise":"2.42%","time":"02:18","volumn":"1468.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.48","rise":"2.42%","time":"02:19","volumn":"1474.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.46","rise":"2.42%","time":"02:20","volumn":"1476.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.46","rise":"2.42%","time":"02:21","volumn":"1476.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.46","rise":"2.42%","time":"02:22","volumn":"1478.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.62","rise":"2.45%","time":"02:23","volumn":"1493.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.18","rise":"2.35%","time":"02:24","volumn":"1504.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.46","rise":"2.42%","time":"02:25","volumn":"1525.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.38","rise":"2.40%","time":"02:26","volumn":"1527.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.38","rise":"2.40%","time":"02:27","volumn":"1528.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.38","rise":"2.40%","time":"02:28","volumn":"1529.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.37","rise":"2.40%","time":"02:29","volumn":"1533.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.37","rise":"2.40%","time":"02:30","volumn":"1538.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.36","rise":"2.39%","time":"02:31","volumn":"1541.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.96","rise":"2.30%","time":"02:32","volumn":"1559.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.96","rise":"2.30%","time":"02:33","volumn":"1559.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.94","rise":"2.30%","time":"02:34","volumn":"1561.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.98","rise":"2.30%","time":"02:35","volumn":"1564.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.98","rise":"2.30%","time":"02:36","volumn":"1564.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.98","rise":"2.30%","time":"02:37","volumn":"1567.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.95","rise":"2.30%","time":"02:38","volumn":"1570.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.95","rise":"2.30%","time":"02:39","volumn":"1570.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.26","rise":"2.37%","time":"02:40","volumn":"1571.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.26","rise":"2.37%","time":"02:41","volumn":"1573.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.26","rise":"2.37%","time":"02:42","volumn":"1575.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.26","rise":"2.37%","time":"02:43","volumn":"1578.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.83","rise":"2.27%","time":"02:44","volumn":"1581.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.31","rise":"2.15%","time":"02:45","volumn":"1598.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.92","rise":"2.05%","time":"02:46","volumn":"1607.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.81","rise":"2.03%","time":"02:47","volumn":"1608.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.81","rise":"2.03%","time":"02:48","volumn":"1609.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.81","rise":"2.03%","time":"02:49","volumn":"1615.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.81","rise":"2.03%","time":"02:50","volumn":"1616.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.17","rise":"2.11%","time":"02:51","volumn":"1618.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.17","rise":"2.11%","time":"02:52","volumn":"1620.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.12","rise":"2.10%","time":"02:53","volumn":"1626.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.12","rise":"2.10%","time":"02:54","volumn":"1629.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.12","rise":"2.10%","time":"02:55","volumn":"1630.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.32","rise":"2.15%","time":"02:56","volumn":"1634.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.16","rise":"2.11%","time":"02:57","volumn":"1636.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.16","rise":"2.11%","time":"02:58","volumn":"1639.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.67","rise":"2.23%","time":"02:59","volumn":"1649.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.39","rise":"2.16%","time":"03:00","volumn":"1658.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.37","rise":"2.16%","time":"03:01","volumn":"1662.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.86","rise":"2.04%","time":"03:02","volumn":"1671.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.86","rise":"2.04%","time":"03:03","volumn":"1671.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.09","rise":"1.86%","time":"03:04","volumn":"1679.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.14","rise":"1.87%","time":"03:05","volumn":"1681.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.14","rise":"1.87%","time":"03:06","volumn":"1683.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.36","rise":"1.92%","time":"03:07","volumn":"1688.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.10","rise":"1.86%","time":"03:08","volumn":"1701.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.11","rise":"1.86%","time":"03:09","volumn":"1704.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.53","rise":"1.96%","time":"03:10","volumn":"1712.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.53","rise":"1.96%","time":"03:11","volumn":"1712.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.50","rise":"1.95%","time":"03:12","volumn":"1717.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.66","rise":"1.99%","time":"03:13","volumn":"1720.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.29","rise":"1.90%","time":"03:14","volumn":"1722.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.14","rise":"1.87%","time":"03:15","volumn":"1725.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"431.10","rise":"1.86%","time":"03:16","volumn":"1733.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.07","rise":"2.09%","time":"03:17","volumn":"1739.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.15","rise":"2.11%","time":"03:18","volumn":"1743.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.19","rise":"2.35%","time":"03:19","volumn":"1748.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.26","rise":"2.37%","time":"03:20","volumn":"1752.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.04","rise":"2.32%","time":"03:21","volumn":"1771.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.05","rise":"2.32%","time":"03:22","volumn":"1789.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.05","rise":"2.32%","time":"03:23","volumn":"1790.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.05","rise":"2.32%","time":"03:24","volumn":"1793.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.75","rise":"2.25%","time":"03:25","volumn":"1796.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.75","rise":"2.25%","time":"03:26","volumn":"1800.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.74","rise":"2.25%","time":"03:27","volumn":"1804.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.10","rise":"2.33%","time":"03:28","volumn":"1815.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.37","rise":"2.39%","time":"03:29","volumn":"1822.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.46","rise":"2.42%","time":"03:30","volumn":"1834.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.17","rise":"2.35%","time":"03:31","volumn":"1863.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.36","rise":"2.39%","time":"03:32","volumn":"1871.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.37","rise":"2.40%","time":"03:33","volumn":"1877.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.25","rise":"2.37%","time":"03:34","volumn":"1884.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.49","rise":"2.42%","time":"03:35","volumn":"1905.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.54","rise":"2.44%","time":"03:36","volumn":"1909.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.48","rise":"2.42%","time":"03:37","volumn":"1924.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.43","rise":"2.41%","time":"03:38","volumn":"1927.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.19","rise":"2.35%","time":"03:39","volumn":"1938.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.17","rise":"2.35%","time":"03:40","volumn":"1944.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.27","rise":"2.37%","time":"03:41","volumn":"1958.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.40","rise":"2.40%","time":"03:42","volumn":"1979.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.63","rise":"2.46%","time":"03:43","volumn":"1994.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.75","rise":"2.49%","time":"03:44","volumn":"2001.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.80","rise":"2.50%","time":"03:45","volumn":"2019.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.87","rise":"2.28%","time":"03:46","volumn":"2058.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.69","rise":"2.23%","time":"03:47","volumn":"2066.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"432.77","rise":"2.26%","time":"03:48","volumn":"2075.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.35","rise":"2.39%","time":"03:49","volumn":"2092.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.66","rise":"2.46%","time":"03:50","volumn":"2102.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.43","rise":"2.41%","time":"03:51","volumn":"2112.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.55","rise":"2.44%","time":"03:52","volumn":"2122.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.61","rise":"2.45%","time":"03:53","volumn":"2139.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.56","rise":"2.44%","time":"03:54","volumn":"2153.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.93","rise":"2.53%","time":"03:55","volumn":"2170.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.99","rise":"2.54%","time":"03:56","volumn":"2199.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"434.35","rise":"2.63%","time":"03:57","volumn":"2253.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"434.62","rise":"2.69%","time":"03:58","volumn":"2293.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"433.49","rise":"2.42%","time":"03:59","volumn":"2410.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"434.29","rise":"2.61%","time":"04:00","volumn":"2548.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6234\u5eb7\u5de5\u4e1a[DY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DY.html?from=360search","volume":"25.51\u4e07","yearlyTendency":{"cx":{"o":["2025\/08\/06","2026\/07\/21"]},"cy":{"o":["535.20","462.71","390.21","317.72","245.22"]},"cyrate":{"o":["97.56%","70.80%","44.04%","17.28%","-9.48%"]},"p":[{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"270.90","rise":"0","time":"08\/06","volumn":"2278.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"276.43","rise":"2.04%","time":"08\/07","volumn":"2689.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"279.07","rise":"3.02%","time":"08\/08","volumn":"2375.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"274.84","rise":"1.45%","time":"08\/11","volumn":"2880.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"279.99","rise":"3.36%","time":"08\/12","volumn":"5033.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"273.82","rise":"1.08%","time":"08\/13","volumn":"6324.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"267.96","rise":"-1.09%","time":"08\/14","volumn":"4297.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"269.36","rise":"-0.57%","time":"08\/15","volumn":"5242.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"272.91","rise":"0.74%","time":"08\/18","volumn":"3618.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"269.57","rise":"-0.49%","time":"08\/19","volumn":"6918.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"257.26","rise":"-5.04%","time":"08\/20","volumn":"1.59\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"262.19","rise":"-3.22%","time":"08\/21","volumn":"5025.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"257.43","rise":"-4.97%","time":"08\/22","volumn":"4797.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"253.56","rise":"-6.40%","time":"08\/25","volumn":"4933.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"256.84","rise":"-5.19%","time":"08\/26","volumn":"4460.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"255.63","rise":"-5.64%","time":"08\/27","volumn":"3949.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"256.49","rise":"-5.32%","time":"08\/28","volumn":"3408.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"252.45","rise":"-6.81%","time":"08\/29","volumn":"2083.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"245.22","rise":"-9.48%","time":"09\/02","volumn":"4105.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"248.96","rise":"-8.10%","time":"09\/03","volumn":"2724.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"254.03","rise":"-6.23%","time":"09\/04","volumn":"3127.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"248.35","rise":"-8.32%","time":"09\/05","volumn":"3133.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"252.55","rise":"-6.77%","time":"09\/08","volumn":"3558.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"252.01","rise":"-6.97%","time":"09\/09","volumn":"3978.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"259.27","rise":"-4.29%","time":"09\/10","volumn":"3557.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"258.83","rise":"-4.46%","time":"09\/11","volumn":"2770.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"258.01","rise":"-4.76%","time":"09\/12","volumn":"2427.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"255.59","rise":"-5.65%","time":"09\/15","volumn":"2882.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"253.08","rise":"-6.58%","time":"09\/16","volumn":"2702.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"261.57","rise":"-3.44%","time":"09\/17","volumn":"5201.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"270.71","rise":"-0.07%","time":"09\/18","volumn":"4402.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"269.58","rise":"-0.49%","time":"09\/19","volumn":"5863.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"281.14","rise":"3.78%","time":"09\/22","volumn":"4463.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"282.54","rise":"4.30%","time":"09\/23","volumn":"5281.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"276.53","rise":"2.08%","time":"09\/24","volumn":"3405.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"274.78","rise":"1.43%","time":"09\/25","volumn":"4242.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"287.45","rise":"6.11%","time":"09\/26","volumn":"4156.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"294.01","rise":"8.53%","time":"09\/29","volumn":"3771.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"291.76","rise":"7.70%","time":"09\/30","volumn":"4968.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"291.66","rise":"7.66%","time":"10\/01","volumn":"2587.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"291.58","rise":"7.63%","time":"10\/02","volumn":"2605.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"286.45","rise":"5.74%","time":"10\/03","volumn":"5347.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"288.66","rise":"6.56%","time":"10\/06","volumn":"3305.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"286.30","rise":"5.68%","time":"10\/07","volumn":"4615.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"294.09","rise":"8.56%","time":"10\/08","volumn":"2518.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"289.68","rise":"6.93%","time":"10\/09","volumn":"2795.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"284.33","rise":"4.96%","time":"10\/10","volumn":"3137.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"290.90","rise":"7.38%","time":"10\/13","volumn":"1879.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"292.85","rise":"8.10%","time":"10\/14","volumn":"2120.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"298.82","rise":"10.31%","time":"10\/15","volumn":"3108.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"295.44","rise":"9.06%","time":"10\/16","volumn":"2787.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"292.49","rise":"7.97%","time":"10\/17","volumn":"2764.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"296.31","rise":"9.38%","time":"10\/20","volumn":"1548.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"290.28","rise":"7.15%","time":"10\/21","volumn":"1712.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"279.52","rise":"3.18%","time":"10\/22","volumn":"3551.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"286.38","rise":"5.71%","time":"10\/23","volumn":"2513.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"291.96","rise":"7.77%","time":"10\/24","volumn":"2044.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"284.16","rise":"4.89%","time":"10\/27","volumn":"6953.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"285.58","rise":"5.42%","time":"10\/28","volumn":"2594.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"288.44","rise":"6.47%","time":"10\/29","volumn":"3354.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"286.41","rise":"5.73%","time":"10\/30","volumn":"2740.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"287.79","rise":"6.23%","time":"10\/31","volumn":"2700.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"286.19","rise":"5.64%","time":"11\/03","volumn":"2813.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"282.13","rise":"4.15%","time":"11\/04","volumn":"2523.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"290.05","rise":"7.07%","time":"11\/05","volumn":"2361.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"283.00","rise":"4.47%","time":"11\/06","volumn":"1559.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"287.04","rise":"5.96%","time":"11\/07","volumn":"2292.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"293.62","rise":"8.39%","time":"11\/10","volumn":"2633.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"290.61","rise":"7.28%","time":"11\/11","volumn":"2201.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"295.57","rise":"9.11%","time":"11\/12","volumn":"2898.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"282.69","rise":"4.35%","time":"11\/13","volumn":"2712.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"291.28","rise":"7.52%","time":"11\/14","volumn":"3096.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"293.77","rise":"8.44%","time":"11\/17","volumn":"4475.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"296.20","rise":"9.34%","time":"11\/18","volumn":"4799.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"325.68","rise":"20.22%","time":"11\/19","volumn":"9931.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"323.37","rise":"19.37%","time":"11\/20","volumn":"7490.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"326.49","rise":"20.52%","time":"11\/21","volumn":"5763.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"340.69","rise":"25.76%","time":"11\/24","volumn":"3272.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"348.57","rise":"28.67%","time":"11\/25","volumn":"2918.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"354.96","rise":"31.03%","time":"11\/26","volumn":"5170.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"361.86","rise":"33.58%","time":"11\/28","volumn":"1436.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"350.07","rise":"29.22%","time":"12\/01","volumn":"3875.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"354.52","rise":"30.87%","time":"12\/02","volumn":"3362.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"352.73","rise":"30.21%","time":"12\/03","volumn":"2375.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"354.24","rise":"30.76%","time":"12\/04","volumn":"2539.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"351.94","rise":"29.92%","time":"12\/05","volumn":"2041.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"348.91","rise":"28.80%","time":"12\/08","volumn":"3080.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"347.11","rise":"28.13%","time":"12\/09","volumn":"2212.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"355.71","rise":"31.31%","time":"12\/10","volumn":"2642.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"364.35","rise":"34.50%","time":"12\/11","volumn":"2902.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"345.58","rise":"27.57%","time":"12\/12","volumn":"3569.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"350.93","rise":"29.54%","time":"12\/15","volumn":"2418.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"347.59","rise":"28.31%","time":"12\/16","volumn":"2222.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"340.02","rise":"25.51%","time":"12\/17","volumn":"3913.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"341.19","rise":"25.95%","time":"12\/18","volumn":"3159.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"344.38","rise":"27.12%","time":"12\/19","volumn":"5.13\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"347.11","rise":"28.13%","time":"12\/22","volumn":"4412.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"348.95","rise":"28.81%","time":"12\/23","volumn":"3355.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"348.40","rise":"28.61%","time":"12\/24","volumn":"1180.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"347.63","rise":"28.32%","time":"12\/26","volumn":"1689.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"343.50","rise":"26.80%","time":"12\/29","volumn":"3040.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"342.66","rise":"26.49%","time":"12\/30","volumn":"2983.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"337.90","rise":"24.73%","time":"12\/31","volumn":"3012.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"347.56","rise":"28.30%","time":"01\/02","volumn":"2981.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"347.99","rise":"28.46%","time":"01\/05","volumn":"2852.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"350.31","rise":"29.31%","time":"01\/06","volumn":"4079.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"354.53","rise":"30.87%","time":"01\/07","volumn":"2736.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"339.68","rise":"25.39%","time":"01\/08","volumn":"2737.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"338.81","rise":"25.07%","time":"01\/09","volumn":"2269.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"346.31","rise":"27.84%","time":"01\/12","volumn":"1718.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.90","rise":"31.75%","time":"01\/13","volumn":"2890.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.99","rise":"30.67%","time":"01\/14","volumn":"2619.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"365.65","rise":"34.98%","time":"01\/15","volumn":"3785.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"370.61","rise":"36.81%","time":"01\/16","volumn":"5004.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"366.15","rise":"35.16%","time":"01\/20","volumn":"2896.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"375.59","rise":"38.65%","time":"01\/21","volumn":"3065.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"379.10","rise":"39.94%","time":"01\/22","volumn":"4462.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"368.21","rise":"35.92%","time":"01\/23","volumn":"2638.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"373.27","rise":"37.79%","time":"01\/26","volumn":"2729.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"374.87","rise":"38.38%","time":"01\/27","volumn":"2312.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"369.99","rise":"36.58%","time":"01\/28","volumn":"3860.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"365.47","rise":"34.91%","time":"01\/29","volumn":"3805.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"364.39","rise":"34.51%","time":"01\/30","volumn":"3215.00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"383.58","rise":"41.59%","time":"02\/02","volumn":"7581.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"391.70","rise":"44.59%","time":"02\/03","volumn":"5130.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"363.20","rise":"34.07%","time":"02\/04","volumn":"6345.00"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"376.24","rise":"38.89%","time":"02\/05","volumn":"5319.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"400.47","rise":"47.83%","time":"02\/06","volumn":"4834.00"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"415.28","rise":"53.30%","time":"02\/09","volumn":"4842.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"410.40","rise":"51.50%","time":"02\/10","volumn":"2655.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"429.68","rise":"58.61%","time":"02\/11","volumn":"4466.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"417.33","rise":"54.05%","time":"02\/12","volumn":"5577.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"427.48","rise":"57.80%","time":"02\/13","volumn":"2463.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"422.43","rise":"55.94%","time":"02\/17","volumn":"3215.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"412.68","rise":"52.34%","time":"02\/18","volumn":"3067.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"419.40","rise":"54.82%","time":"02\/19","volumn":"2610.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"429.73","rise":"58.63%","time":"02\/20","volumn":"2741.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"420.34","rise":"55.16%","time":"02\/23","volumn":"3084.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"428.58","rise":"58.21%","time":"02\/24","volumn":"2595.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"425.47","rise":"57.06%","time":"02\/25","volumn":"3711.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"420.51","rise":"55.23%","time":"02\/26","volumn":"4547.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"420.02","rise":"55.05%","time":"02\/27","volumn":"3623.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"418.73","rise":"54.57%","time":"03\/02","volumn":"4440.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"403.49","rise":"48.94%","time":"03\/03","volumn":"4713.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"387.07","rise":"42.88%","time":"03\/04","volumn":"9834.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"369.98","rise":"36.57%","time":"03\/05","volumn":"8271.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"357.07","rise":"31.81%","time":"03\/06","volumn":"3701.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"360.29","rise":"33.00%","time":"03\/09","volumn":"6479.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"362.97","rise":"33.99%","time":"03\/10","volumn":"6428.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"366.95","rise":"35.46%","time":"03\/11","volumn":"3915.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"357.25","rise":"31.88%","time":"03\/12","volumn":"4652.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"347.23","rise":"28.18%","time":"03\/13","volumn":"4247.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"357.96","rise":"32.14%","time":"03\/16","volumn":"4511.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"361.43","rise":"33.42%","time":"03\/17","volumn":"3203.00"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"352.19","rise":"30.01%","time":"03\/18","volumn":"3268.00"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"355.60","rise":"31.27%","time":"03\/19","volumn":"3032.00"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"336.38","rise":"24.17%","time":"03\/20","volumn":"1.29\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"349.74","rise":"29.10%","time":"03\/23","volumn":"4908.00"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"350.63","rise":"29.43%","time":"03\/24","volumn":"3294.00"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"353.52","rise":"30.50%","time":"03\/25","volumn":"2711.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"336.77","rise":"24.32%","time":"03\/26","volumn":"2459.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"341.96","rise":"26.23%","time":"03\/27","volumn":"2813.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"324.73","rise":"19.87%","time":"03\/30","volumn":"3928.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"338.82","rise":"25.07%","time":"03\/31","volumn":"3750.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"347.45","rise":"28.26%","time":"04\/01","volumn":"4096.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"348.15","rise":"28.52%","time":"04\/02","volumn":"3003.00"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"348.63","rise":"28.69%","time":"04\/06","volumn":"2037.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"356.79","rise":"31.71%","time":"04\/07","volumn":"3857.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"381.00","rise":"40.64%","time":"04\/08","volumn":"6227.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"391.62","rise":"44.56%","time":"04\/09","volumn":"4608.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"393.00","rise":"45.07%","time":"04\/10","volumn":"4551.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"396.95","rise":"46.53%","time":"04\/13","volumn":"3265.00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"392.25","rise":"44.80%","time":"04\/14","volumn":"5216.00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"395.00","rise":"45.81%","time":"04\/15","volumn":"4362.00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"400.38","rise":"47.80%","time":"04\/16","volumn":"4571.00"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"399.45","rise":"47.45%","time":"04\/17","volumn":"4897.00"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"410.26","rise":"51.44%","time":"04\/20","volumn":"3727.00"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"404.81","rise":"49.43%","time":"04\/21","volumn":"4602.00"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"408.05","rise":"50.63%","time":"04\/22","volumn":"2205.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"414.35","rise":"52.95%","time":"04\/23","volumn":"2510.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"410.72","rise":"51.61%","time":"04\/24","volumn":"2528.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"416.01","rise":"53.57%","time":"04\/27","volumn":"5068.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"403.45","rise":"48.93%","time":"04\/28","volumn":"2304.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"390.31","rise":"44.08%","time":"04\/29","volumn":"3301.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"414.10","rise":"52.86%","time":"04\/30","volumn":"4896.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"433.60","rise":"60.06%","time":"05\/01","volumn":"4896.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"429.47","rise":"58.53%","time":"05\/04","volumn":"4213.00"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"457.14","rise":"68.75%","time":"05\/05","volumn":"6945.00"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"457.78","rise":"68.98%","time":"05\/06","volumn":"5012.00"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"426.36","rise":"57.39%","time":"05\/07","volumn":"5805.00"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"428.31","rise":"58.11%","time":"05\/08","volumn":"3107.00"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"430.95","rise":"59.08%","time":"05\/11","volumn":"2252.00"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"429.40","rise":"58.51%","time":"05\/12","volumn":"3034.00"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"444.81","rise":"64.20%","time":"05\/13","volumn":"4869.00"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"450.98","rise":"66.47%","time":"05\/14","volumn":"2399.00"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"437.37","rise":"61.45%","time":"05\/15","volumn":"2594.00"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"419.66","rise":"54.91%","time":"05\/18","volumn":"5368.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"413.35","rise":"52.58%","time":"05\/19","volumn":"5257.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"412.78","rise":"52.37%","time":"05\/20","volumn":"2537.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"414.43","rise":"52.98%","time":"05\/21","volumn":"3595.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"411.20","rise":"51.79%","time":"05\/22","volumn":"4426.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"420.47","rise":"55.21%","time":"05\/26","volumn":"7301.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"529.13","rise":"95.32%","time":"05\/27","volumn":"1.50\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"535.20","rise":"97.56%","time":"05\/28","volumn":"1.28\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"510.00","rise":"88.26%","time":"05\/29","volumn":"9459.00"},{"date":"2026\/06\/01 \u661f\u671f\u4e00","price":"493.89","rise":"82.31%","time":"06\/01","volumn":"4606.00"},{"date":"2026\/06\/02 \u661f\u671f\u4e8c","price":"485.97","rise":"79.39%","time":"06\/02","volumn":"6058.00"},{"date":"2026\/06\/03 \u661f\u671f\u4e09","price":"484.11","rise":"78.70%","time":"06\/03","volumn":"5977.00"},{"date":"2026\/06\/04 \u661f\u671f\u56db","price":"488.57","rise":"80.35%","time":"06\/04","volumn":"3504.00"},{"date":"2026\/06\/05 \u661f\u671f\u4e94","price":"466.28","rise":"72.12%","time":"06\/05","volumn":"4098.00"},{"date":"2026\/06\/08 \u661f\u671f\u4e00","price":"458.86","rise":"69.38%","time":"06\/08","volumn":"4053.00"},{"date":"2026\/06\/09 \u661f\u671f\u4e8c","price":"453.79","rise":"67.51%","time":"06\/09","volumn":"4358.00"},{"date":"2026\/06\/10 \u661f\u671f\u4e09","price":"445.89","rise":"64.60%","time":"06\/10","volumn":"4382.00"},{"date":"2026\/06\/11 \u661f\u671f\u56db","price":"464.57","rise":"71.49%","time":"06\/11","volumn":"3737.00"},{"date":"2026\/06\/12 \u661f\u671f\u4e94","price":"469.00","rise":"73.13%","time":"06\/12","volumn":"3876.00"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"471.30","rise":"73.98%","time":"06\/15","volumn":"4350.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"471.72","rise":"74.13%","time":"06\/16","volumn":"3701.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"461.38","rise":"70.31%","time":"06\/17","volumn":"6511.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"456.65","rise":"68.57%","time":"06\/18","volumn":"7922.00"},{"date":"2026\/06\/22 \u661f\u671f\u4e00","price":"468.01","rise":"72.76%","time":"06\/22","volumn":"9157.00"},{"date":"2026\/06\/23 \u661f\u671f\u4e8c","price":"464.64","rise":"71.52%","time":"06\/23","volumn":"5123.00"},{"date":"2026\/06\/24 \u661f\u671f\u4e09","price":"483.48","rise":"78.47%","time":"06\/24","volumn":"6017.00"},{"date":"2026\/06\/25 \u661f\u671f\u56db","price":"493.61","rise":"82.21%","time":"06\/25","volumn":"7008.00"},{"date":"2026\/06\/26 \u661f\u671f\u4e94","price":"488.25","rise":"80.23%","time":"06\/26","volumn":"4.27\u4e07"},{"date":"2026\/06\/29 \u661f\u671f\u4e00","price":"506.80","rise":"87.08%","time":"06\/29","volumn":"4659.00"},{"date":"2026\/06\/30 \u661f\u671f\u4e8c","price":"505.97","rise":"86.77%","time":"06\/30","volumn":"3634.00"},{"date":"2026\/07\/01 \u661f\u671f\u4e09","price":"470.51","rise":"73.68%","time":"07\/01","volumn":"4526.00"},{"date":"2026\/07\/02 \u661f\u671f\u56db","price":"437.76","rise":"61.59%","time":"07\/02","volumn":"4465.00"},{"date":"2026\/07\/06 \u661f\u671f\u4e00","price":"431.00","rise":"59.10%","time":"07\/06","volumn":"4665.00"},{"date":"2026\/07\/07 \u661f\u671f\u4e8c","price":"413.15","rise":"52.51%","time":"07\/07","volumn":"5991.00"},{"date":"2026\/07\/08 \u661f\u671f\u4e09","price":"426.70","rise":"57.51%","time":"07\/08","volumn":"5528.00"},{"date":"2026\/07\/09 \u661f\u671f\u56db","price":"427.21","rise":"57.70%","time":"07\/09","volumn":"3470.00"},{"date":"2026\/07\/10 \u661f\u671f\u4e94","price":"425.72","rise":"57.15%","time":"07\/10","volumn":"3284.00"},{"date":"2026\/07\/13 \u661f\u671f\u4e00","price":"410.11","rise":"51.39%","time":"07\/13","volumn":"4587.00"},{"date":"2026\/07\/14 \u661f\u671f\u4e8c","price":"418.87","rise":"54.62%","time":"07\/14","volumn":"2652.00"},{"date":"2026\/07\/15 \u661f\u671f\u4e09","price":"428.77","rise":"58.28%","time":"07\/15","volumn":"4978.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"412.86","rise":"52.40%","time":"07\/16","volumn":"3345.00"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"407.11","rise":"50.28%","time":"07\/17","volumn":"6811.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"410.18","rise":"51.41%","time":"07\/20","volumn":"3675.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"423.23","rise":"56.23%","time":"07\/21","volumn":"2890.00"}],"points":"240"}}