{"amount":"5041.68\u4e07","changeAmount":"-2.42","close":"156.75","currentPrice":"154.33","currenttime":"2026-05-28 04:50:35","e":{"@attributes":{"datetime":"2026-05-28 04:50:35","e1":"154.33","e2":"-2.42","e3":"(-1.54%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/26","05\/27"]},"cy":{"o":["157.24","155.39","153.55","151.71","149.87"]},"cyrate":{"o":["1.66%","0.47%","-0.72%","-1.91%","-3.10%"]},"p":[{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.66","rise":"0","time":"02:35","volumn":"64.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.54","rise":"-0.08%","time":"02:40","volumn":"47.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.57","rise":"-0.06%","time":"02:45","volumn":"49.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.15","rise":"-0.33%","time":"02:50","volumn":"102.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.08","rise":"-0.38%","time":"02:55","volumn":"149.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.18","rise":"-0.32%","time":"03:00","volumn":"75.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.21","rise":"-0.30%","time":"03:05","volumn":"86.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.44","rise":"-0.15%","time":"03:10","volumn":"54.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.49","rise":"-0.12%","time":"03:15","volumn":"75.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.97","rise":"-0.45%","time":"03:20","volumn":"214.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.93","rise":"-0.48%","time":"03:25","volumn":"162.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.51","rise":"-0.75%","time":"03:30","volumn":"159.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.87","rise":"-1.16%","time":"03:35","volumn":"298.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.79","rise":"-1.21%","time":"03:40","volumn":"171.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.35","rise":"-1.50%","time":"03:45","volumn":"95.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"151.77","rise":"-1.87%","time":"03:50","volumn":"267.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"150.91","rise":"-2.43%","time":"03:55","volumn":"334.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"149.87","rise":"-3.10%","time":"04:00","volumn":"7837.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"149.94","rise":"-3.05%","time":"21:35","volumn":"197.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"151.38","rise":"-2.13%","time":"21:40","volumn":"23.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"151.37","rise":"-2.13%","time":"21:45","volumn":"21.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.39","rise":"-1.47%","time":"21:50","volumn":"117.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.65","rise":"-1.30%","time":"21:55","volumn":"41.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.35","rise":"-0.85%","time":"22:00","volumn":"102.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.12","rise":"-1.64%","time":"22:05","volumn":"35.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"151.89","rise":"-1.79%","time":"22:10","volumn":"21.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.17","rise":"-1.61%","time":"22:15","volumn":"40.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.77","rise":"-1.23%","time":"22:20","volumn":"137.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.01","rise":"-1.07%","time":"22:25","volumn":"96.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.05","rise":"-1.04%","time":"22:30","volumn":"15.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.09","rise":"-1.02%","time":"22:35","volumn":"70.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.02","rise":"-1.06%","time":"22:40","volumn":"82.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.16","rise":"-0.98%","time":"22:45","volumn":"32.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.74","rise":"-1.24%","time":"22:50","volumn":"104.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"152.81","rise":"-1.20%","time":"22:55","volumn":"23.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.06","rise":"-1.04%","time":"23:00","volumn":"44.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.18","rise":"-0.96%","time":"23:05","volumn":"31.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.51","rise":"-0.75%","time":"23:10","volumn":"78.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.63","rise":"-0.67%","time":"23:15","volumn":"43.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.02","rise":"-0.42%","time":"23:20","volumn":"65.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.88","rise":"-0.51%","time":"23:25","volumn":"62.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.58","rise":"-0.70%","time":"23:30","volumn":"125.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"153.83","rise":"-0.54%","time":"23:35","volumn":"76.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.12","rise":"-0.35%","time":"23:40","volumn":"118.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.37","rise":"-0.19%","time":"23:45","volumn":"30.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.56","rise":"-0.07%","time":"23:50","volumn":"27.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.50","rise":"-0.11%","time":"23:55","volumn":"16.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.61","rise":"-0.04%","time":"00:00","volumn":"40.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.38","rise":"-0.19%","time":"00:05","volumn":"37.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.50","rise":"-0.11%","time":"00:10","volumn":"25.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.51","rise":"-0.10%","time":"00:15","volumn":"31.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.68","rise":"0.01%","time":"00:20","volumn":"75.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.41","rise":"-0.16%","time":"00:25","volumn":"42.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.27","rise":"-0.26%","time":"00:30","volumn":"34.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.24","rise":"-0.27%","time":"00:35","volumn":"17.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.19","rise":"-0.31%","time":"00:40","volumn":"28.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.24","rise":"-0.27%","time":"00:45","volumn":"18.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.01","rise":"-0.42%","time":"00:50","volumn":"32.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.97","rise":"-0.45%","time":"00:55","volumn":"22.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.06","rise":"-0.39%","time":"01:00","volumn":"46.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.07","rise":"-0.38%","time":"01:05","volumn":"15.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.22","rise":"-0.29%","time":"01:10","volumn":"39.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.19","rise":"-0.31%","time":"01:15","volumn":"103.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.28","rise":"-0.25%","time":"01:20","volumn":"61.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.29","rise":"-0.24%","time":"01:25","volumn":"10.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.37","rise":"-0.19%","time":"01:30","volumn":"30.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.37","rise":"-0.19%","time":"01:35","volumn":"19.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.25","rise":"-0.27%","time":"01:40","volumn":"36.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.34","rise":"-0.21%","time":"01:45","volumn":"18.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.28","rise":"-0.25%","time":"01:50","volumn":"10.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.94","rise":"-0.47%","time":"01:55","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.82","rise":"-0.54%","time":"02:00","volumn":"15.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.87","rise":"-0.52%","time":"02:05","volumn":"48.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.78","rise":"-0.57%","time":"02:10","volumn":"49.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.71","rise":"-0.62%","time":"02:15","volumn":"54.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.63","rise":"-0.67%","time":"02:20","volumn":"52.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.77","rise":"-0.58%","time":"02:25","volumn":"22.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.74","rise":"-0.60%","time":"02:30","volumn":"24.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.79","rise":"-0.57%","time":"02:35","volumn":"59.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.06","rise":"-0.39%","time":"02:40","volumn":"24.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.79","rise":"-0.57%","time":"02:45","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.74","rise":"-0.60%","time":"02:50","volumn":"48.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.96","rise":"-0.46%","time":"02:55","volumn":"20.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.79","rise":"-0.56%","time":"03:00","volumn":"63.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.88","rise":"-0.51%","time":"03:05","volumn":"32.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.84","rise":"-0.53%","time":"03:10","volumn":"31.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.90","rise":"-0.49%","time":"03:15","volumn":"97.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.99","rise":"-0.44%","time":"03:20","volumn":"52.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.16","rise":"-0.32%","time":"03:25","volumn":"151.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.12","rise":"-0.35%","time":"03:30","volumn":"111.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.41","rise":"-0.16%","time":"03:35","volumn":"113.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.33","rise":"-0.22%","time":"03:40","volumn":"47.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.36","rise":"-0.20%","time":"03:45","volumn":"47.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.20","rise":"-0.30%","time":"03:50","volumn":"69.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.26","rise":"-0.26%","time":"03:55","volumn":"120.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.46","rise":"-0.13%","time":"04:00","volumn":"2488.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.33","rise":"-0.22%","time":"21:35","volumn":"74.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.81","rise":"-0.55%","time":"21:40","volumn":"19.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"153.09","rise":"-1.02%","time":"21:45","volumn":"69.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"154.51","rise":"-0.10%","time":"21:50","volumn":"10.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.46","rise":"0.51%","time":"21:55","volumn":"38.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.50","rise":"0.54%","time":"22:00","volumn":"27.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.80","rise":"0.73%","time":"22:05","volumn":"27.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.84","rise":"0.76%","time":"22:10","volumn":"19.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.43","rise":"0.49%","time":"22:15","volumn":"37.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.43","rise":"0.49%","time":"22:20","volumn":"8.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.61","rise":"0.61%","time":"22:25","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.76","rise":"0.71%","time":"22:30","volumn":"34.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.60","rise":"0.61%","time":"22:35","volumn":"30.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.27","rise":"0.39%","time":"22:40","volumn":"4.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.03","rise":"0.24%","time":"22:45","volumn":"41.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.23","rise":"0.37%","time":"22:50","volumn":"82.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.39","rise":"0.47%","time":"22:55","volumn":"69.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.56","rise":"0.58%","time":"23:00","volumn":"104.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.41","rise":"0.48%","time":"23:05","volumn":"37.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.41","rise":"0.48%","time":"23:10","volumn":"9.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.77","rise":"0.71%","time":"23:15","volumn":"39.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.75","rise":"0.70%","time":"23:20","volumn":"71.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.81","rise":"0.74%","time":"23:25","volumn":"26.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.82","rise":"0.75%","time":"23:30","volumn":"15.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.72","rise":"0.68%","time":"23:35","volumn":"42.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.63","rise":"0.62%","time":"23:40","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.69","rise":"0.66%","time":"23:45","volumn":"12.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.67","rise":"0.65%","time":"23:50","volumn":"38.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"155.75","rise":"0.70%","time":"23:55","volumn":"10.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.77","rise":"0.71%","time":"00:00","volumn":"9.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.58","rise":"0.59%","time":"00:05","volumn":"23.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.49","rise":"0.53%","time":"00:10","volumn":"5.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.73","rise":"0.69%","time":"00:15","volumn":"28.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.73","rise":"0.69%","time":"00:20","volumn":"7.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.71","rise":"0.68%","time":"00:25","volumn":"7.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.72","rise":"0.68%","time":"00:30","volumn":"9.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.63","rise":"0.63%","time":"00:35","volumn":"38.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.54","rise":"0.57%","time":"00:40","volumn":"43.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.61","rise":"0.61%","time":"00:45","volumn":"39.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.61","rise":"0.61%","time":"00:50","volumn":"2.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.63","rise":"0.62%","time":"00:55","volumn":"27.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.70","rise":"0.67%","time":"01:00","volumn":"9.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.71","rise":"0.68%","time":"01:05","volumn":"12.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.50","rise":"0.54%","time":"01:10","volumn":"66.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.77","rise":"0.71%","time":"01:15","volumn":"135.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.05","rise":"0.90%","time":"01:20","volumn":"37.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.76","rise":"0.71%","time":"01:25","volumn":"37.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.96","rise":"0.84%","time":"01:30","volumn":"14.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.88","rise":"0.79%","time":"01:35","volumn":"14.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.89","rise":"0.79%","time":"01:40","volumn":"5.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.83","rise":"0.75%","time":"01:45","volumn":"40.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.21","rise":"1.00%","time":"01:50","volumn":"57.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.13","rise":"0.95%","time":"01:55","volumn":"12.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.86","rise":"0.77%","time":"02:00","volumn":"57.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.79","rise":"0.73%","time":"02:05","volumn":"27.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.16","rise":"0.97%","time":"02:10","volumn":"47.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.03","rise":"0.89%","time":"02:15","volumn":"29.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.11","rise":"0.93%","time":"02:20","volumn":"13.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.33","rise":"1.08%","time":"02:25","volumn":"35.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.14","rise":"0.95%","time":"02:30","volumn":"61.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.13","rise":"0.95%","time":"02:35","volumn":"11.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.06","rise":"0.90%","time":"02:40","volumn":"32.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.10","rise":"0.93%","time":"02:45","volumn":"45.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.88","rise":"0.79%","time":"02:50","volumn":"41.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.97","rise":"0.84%","time":"02:55","volumn":"52.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.77","rise":"0.71%","time":"03:00","volumn":"27.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.77","rise":"0.71%","time":"03:05","volumn":"23.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.06","rise":"0.90%","time":"03:10","volumn":"54.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.12","rise":"0.94%","time":"03:15","volumn":"42.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.86","rise":"0.77%","time":"03:20","volumn":"60.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.98","rise":"0.85%","time":"03:25","volumn":"89.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.90","rise":"0.80%","time":"03:30","volumn":"128.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.99","rise":"0.85%","time":"03:35","volumn":"103.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.96","rise":"0.83%","time":"03:40","volumn":"54.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.85","rise":"0.77%","time":"03:45","volumn":"104.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.02","rise":"0.88%","time":"03:50","volumn":"77.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.85","rise":"0.77%","time":"03:55","volumn":"57.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.60","rise":"1.25%","time":"04:00","volumn":"2245.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.57","rise":"1.23%","time":"21:35","volumn":"55.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.12","rise":"0.94%","time":"21:40","volumn":"14.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.24","rise":"1.02%","time":"21:45","volumn":"7.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.22","rise":"1.00%","time":"21:50","volumn":"9.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.10","rise":"0.93%","time":"21:55","volumn":"13.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.58","rise":"1.24%","time":"22:00","volumn":"26.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.82","rise":"1.39%","time":"22:05","volumn":"8.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.78","rise":"1.36%","time":"22:10","volumn":"17.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"155.91","rise":"0.80%","time":"22:15","volumn":"53.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.01","rise":"0.87%","time":"22:20","volumn":"30.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.25","rise":"1.02%","time":"22:25","volumn":"46.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.50","rise":"1.18%","time":"22:30","volumn":"14.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.51","rise":"1.19%","time":"22:35","volumn":"32.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.75","rise":"1.35%","time":"22:40","volumn":"51.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.49","rise":"1.18%","time":"22:45","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.44","rise":"1.15%","time":"22:50","volumn":"40.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.36","rise":"1.10%","time":"22:55","volumn":"45.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.60","rise":"1.25%","time":"23:00","volumn":"18.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.56","rise":"1.23%","time":"23:05","volumn":"23.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.32","rise":"1.07%","time":"23:10","volumn":"51.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.27","rise":"1.04%","time":"23:15","volumn":"19.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.27","rise":"1.04%","time":"23:20","volumn":"14.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.55","rise":"1.22%","time":"23:25","volumn":"37.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.64","rise":"1.28%","time":"23:30","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.66","rise":"1.29%","time":"23:35","volumn":"32.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.71","rise":"1.32%","time":"23:40","volumn":"14.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.73","rise":"1.34%","time":"23:45","volumn":"10.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.81","rise":"1.39%","time":"23:50","volumn":"18.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.92","rise":"1.46%","time":"23:55","volumn":"122.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.91","rise":"1.45%","time":"00:00","volumn":"16.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.96","rise":"1.48%","time":"00:05","volumn":"48.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.75","rise":"1.35%","time":"00:10","volumn":"27.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.72","rise":"1.33%","time":"00:15","volumn":"9.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.72","rise":"1.33%","time":"00:20","volumn":"10.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.66","rise":"1.29%","time":"00:25","volumn":"14.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.80","rise":"1.38%","time":"00:30","volumn":"28.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.93","rise":"1.46%","time":"00:35","volumn":"15.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.81","rise":"1.39%","time":"00:40","volumn":"25.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.82","rise":"1.40%","time":"00:45","volumn":"8.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.82","rise":"1.39%","time":"00:50","volumn":"9.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.82","rise":"1.39%","time":"00:55","volumn":"22.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.82","rise":"1.40%","time":"01:00","volumn":"21.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.83","rise":"1.40%","time":"01:05","volumn":"13.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.84","rise":"1.40%","time":"01:10","volumn":"19.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.93","rise":"1.46%","time":"01:15","volumn":"24.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.80","rise":"1.38%","time":"01:20","volumn":"57.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.74","rise":"1.34%","time":"01:25","volumn":"14.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"157.02","rise":"1.52%","time":"01:30","volumn":"43.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.92","rise":"1.46%","time":"01:35","volumn":"51.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"157.03","rise":"1.53%","time":"01:40","volumn":"27.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"157.10","rise":"1.57%","time":"01:45","volumn":"28.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"157.03","rise":"1.53%","time":"01:50","volumn":"16.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.97","rise":"1.49%","time":"01:55","volumn":"38.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.94","rise":"1.47%","time":"02:00","volumn":"20.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.99","rise":"1.50%","time":"02:05","volumn":"88.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.67","rise":"1.30%","time":"02:10","volumn":"32.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.46","rise":"1.16%","time":"02:15","volumn":"15.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.74","rise":"1.34%","time":"02:20","volumn":"26.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.66","rise":"1.29%","time":"02:25","volumn":"10.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.56","rise":"1.22%","time":"02:30","volumn":"23.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.37","rise":"1.10%","time":"02:35","volumn":"32.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.45","rise":"1.15%","time":"02:40","volumn":"41.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.49","rise":"1.18%","time":"02:45","volumn":"9.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.36","rise":"1.10%","time":"02:50","volumn":"22.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.34","rise":"1.08%","time":"02:55","volumn":"14.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.34","rise":"1.08%","time":"03:00","volumn":"48.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.43","rise":"1.14%","time":"03:05","volumn":"30.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.51","rise":"1.19%","time":"03:10","volumn":"42.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.70","rise":"1.32%","time":"03:15","volumn":"51.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.56","rise":"1.23%","time":"03:20","volumn":"9.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.68","rise":"1.30%","time":"03:25","volumn":"35.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.64","rise":"1.28%","time":"03:30","volumn":"42.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.67","rise":"1.30%","time":"03:35","volumn":"66.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.67","rise":"1.30%","time":"03:40","volumn":"16.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.56","rise":"1.23%","time":"03:45","volumn":"23.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.28","rise":"1.04%","time":"03:50","volumn":"86.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.38","rise":"1.11%","time":"03:55","volumn":"68.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"156.28","rise":"1.04%","time":"04:00","volumn":"1397.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.02","rise":"0.88%","time":"21:35","volumn":"90.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"157.21","rise":"1.65%","time":"21:40","volumn":"11.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.75","rise":"1.35%","time":"21:45","volumn":"10.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.86","rise":"1.42%","time":"21:50","volumn":"16.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"157.24","rise":"1.66%","time":"21:55","volumn":"42.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"157.03","rise":"1.53%","time":"22:00","volumn":"10.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"157.07","rise":"1.56%","time":"22:05","volumn":"31.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.69","rise":"1.31%","time":"22:10","volumn":"19.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.61","rise":"1.26%","time":"22:15","volumn":"17.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.61","rise":"1.26%","time":"22:20","volumn":"6.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.30","rise":"1.06%","time":"22:25","volumn":"25.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.35","rise":"1.09%","time":"22:30","volumn":"13.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.15","rise":"0.96%","time":"22:35","volumn":"8.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.44","rise":"1.15%","time":"22:40","volumn":"27.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.68","rise":"1.30%","time":"22:45","volumn":"23.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.86","rise":"1.42%","time":"22:50","volumn":"11.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.86","rise":"1.42%","time":"22:55","volumn":"10.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.83","rise":"1.40%","time":"23:00","volumn":"18.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.93","rise":"1.46%","time":"23:05","volumn":"15.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.81","rise":"1.39%","time":"23:10","volumn":"21.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"157.11","rise":"1.58%","time":"23:15","volumn":"24.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.88","rise":"1.43%","time":"23:20","volumn":"5.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.88","rise":"1.44%","time":"23:25","volumn":"7.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.77","rise":"1.36%","time":"23:30","volumn":"14.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.99","rise":"1.50%","time":"23:35","volumn":"23.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.87","rise":"1.43%","time":"23:40","volumn":"31.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.78","rise":"1.36%","time":"23:45","volumn":"11.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.48","rise":"1.17%","time":"23:50","volumn":"26.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.48","rise":"1.17%","time":"23:55","volumn":"2.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.52","rise":"1.20%","time":"00:00","volumn":"8.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.86","rise":"1.42%","time":"00:05","volumn":"69.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.05","rise":"1.54%","time":"00:10","volumn":"11.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.06","rise":"1.55%","time":"00:15","volumn":"15.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.18","rise":"1.63%","time":"00:20","volumn":"11.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.13","rise":"1.59%","time":"00:25","volumn":"27.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.98","rise":"1.50%","time":"00:30","volumn":"11.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.98","rise":"1.50%","time":"00:35","volumn":"27.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.92","rise":"1.46%","time":"00:40","volumn":"24.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.04","rise":"1.54%","time":"00:45","volumn":"37.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.98","rise":"1.50%","time":"00:50","volumn":"26.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.65","rise":"1.28%","time":"00:55","volumn":"42.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.71","rise":"1.32%","time":"01:00","volumn":"5.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.70","rise":"1.32%","time":"01:05","volumn":"23.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.71","rise":"1.32%","time":"01:10","volumn":"6.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.61","rise":"1.26%","time":"01:15","volumn":"7.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.72","rise":"1.33%","time":"01:20","volumn":"8.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"1.28%","time":"01:25","volumn":"11.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.53","rise":"1.21%","time":"01:30","volumn":"34.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.47","rise":"1.16%","time":"01:35","volumn":"39.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.62","rise":"1.27%","time":"01:40","volumn":"12.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.62","rise":"1.26%","time":"01:45","volumn":"36.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.65","rise":"1.28%","time":"01:50","volumn":"6.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.66","rise":"1.29%","time":"01:55","volumn":"7.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.78","rise":"1.37%","time":"02:00","volumn":"27.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.66","rise":"1.29%","time":"02:05","volumn":"37.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.66","rise":"1.29%","time":"02:10","volumn":"20.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"1.28%","time":"02:15","volumn":"17.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.72","rise":"1.33%","time":"02:20","volumn":"56.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.56","rise":"1.22%","time":"02:25","volumn":"16.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.53","rise":"1.21%","time":"02:30","volumn":"31.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.63","rise":"1.27%","time":"02:35","volumn":"30.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.66","rise":"1.29%","time":"02:40","volumn":"20.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.69","rise":"1.31%","time":"02:45","volumn":"33.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.66","rise":"1.29%","time":"02:50","volumn":"40.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.72","rise":"1.33%","time":"02:55","volumn":"134.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.98","rise":"1.50%","time":"03:00","volumn":"80.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.85","rise":"1.41%","time":"03:05","volumn":"21.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.01","rise":"1.52%","time":"03:10","volumn":"31.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.84","rise":"1.41%","time":"03:15","volumn":"22.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.03","rise":"1.53%","time":"03:20","volumn":"55.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.16","rise":"1.62%","time":"03:25","volumn":"28.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.95","rise":"1.48%","time":"03:30","volumn":"81.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.97","rise":"1.49%","time":"03:35","volumn":"58.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.88","rise":"1.43%","time":"03:40","volumn":"53.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.18","rise":"1.62%","time":"03:45","volumn":"71.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.12","rise":"1.58%","time":"03:50","volumn":"81.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.07","rise":"1.55%","time":"03:55","volumn":"78.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.75","rise":"1.35%","time":"04:00","volumn":"1463.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"506.90","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"750.48","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"729.45","ratio":"-0.11%"}],"marketCapitalization":"119.83\u4ebf","maxPrice":"157.25","minPrice":"152.84","monthlyTendency":{"cx":{"o":["2026\/04\/28","2026\/05\/26"]},"cy":{"o":["157.35","155.48","153.61","151.74","149.87"]},"cyrate":{"o":["3.07%","1.84%","0.62%","-0.61%","-1.83%"]},"p":[{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"152.67","rise":"0","time":"04\/28","volumn":"6248.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"152.54","rise":"-0.09%","time":"04\/29","volumn":"4879.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"154.30","rise":"1.07%","time":"04\/30","volumn":"7507.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"152.72","rise":"0.03%","time":"05\/01","volumn":"5031.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"152.65","rise":"-0.01%","time":"05\/04","volumn":"4525.00"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"154.14","rise":"0.96%","time":"05\/05","volumn":"4354.00"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"154.39","rise":"1.13%","time":"05\/06","volumn":"3767.00"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"152.45","rise":"-0.14%","time":"05\/07","volumn":"5690.00"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"151.08","rise":"-1.04%","time":"05\/08","volumn":"4078.00"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"153.86","rise":"0.78%","time":"05\/11","volumn":"7293.00"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"154.91","rise":"1.47%","time":"05\/12","volumn":"4584.00"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"152.99","rise":"0.21%","time":"05\/13","volumn":"4937.00"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"154.47","rise":"1.18%","time":"05\/14","volumn":"3729.00"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"155.04","rise":"1.55%","time":"05\/15","volumn":"1.07\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"157.35","rise":"3.07%","time":"05\/18","volumn":"5006.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"149.87","rise":"-1.83%","time":"05\/19","volumn":"1.29\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.46","rise":"1.17%","time":"05\/20","volumn":"6627.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"156.60","rise":"2.57%","time":"05\/21","volumn":"5263.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.28","rise":"2.36%","time":"05\/22","volumn":"3749.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.75","rise":"2.67%","time":"05\/26","volumn":"3690.00"}],"points":"20"},"open":"156.54","priceChangeRatio":"-1.54%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Globe Life","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["157.25","156.16","155.07","153.97","152.88"]},"cyrate":{"o":["0.32%","-0.38%","-1.07%","-1.77%","-2.47%"]},"p":[{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.89","rise":"0.09%","time":"21:31","volumn":"39.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.89","rise":"0.09%","time":"21:32","volumn":"42.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.89","rise":"0.09%","time":"21:33","volumn":"42.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.89","rise":"0.09%","time":"21:34","volumn":"44.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.89","rise":"0.09%","time":"21:35","volumn":"44.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.89","rise":"0.09%","time":"21:36","volumn":"44.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"-0.07%","time":"21:37","volumn":"47.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"-0.07%","time":"21:38","volumn":"47.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"-0.07%","time":"21:39","volumn":"47.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"-0.07%","time":"21:40","volumn":"47.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.64","rise":"-0.07%","time":"21:41","volumn":"47.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.83","rise":"0.05%","time":"21:42","volumn":"52.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.83","rise":"0.05%","time":"21:43","volumn":"60.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.25","rise":"0.32%","time":"21:44","volumn":"69.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.25","rise":"0.32%","time":"21:45","volumn":"69.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.25","rise":"0.32%","time":"21:46","volumn":"72.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"157.25","rise":"0.32%","time":"21:47","volumn":"72.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"156.53","rise":"-0.14%","time":"21:48","volumn":"83.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.95","rise":"-0.51%","time":"21:49","volumn":"97.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.95","rise":"-0.51%","time":"21:50","volumn":"97.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.95","rise":"-0.51%","time":"21:51","volumn":"99.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.59","rise":"-0.74%","time":"21:52","volumn":"105.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.54","rise":"-0.77%","time":"21:53","volumn":"108.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.54","rise":"-0.77%","time":"21:54","volumn":"108.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.54","rise":"-0.77%","time":"21:55","volumn":"109.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"21:56","volumn":"112.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"21:57","volumn":"112.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"21:58","volumn":"114.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"21:59","volumn":"116.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"22:00","volumn":"117.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"22:01","volumn":"119.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"22:02","volumn":"119.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.27","rise":"-0.94%","time":"22:03","volumn":"121.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.22","rise":"-0.97%","time":"22:04","volumn":"125.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.22","rise":"-0.97%","time":"22:05","volumn":"125.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.12","rise":"-1.04%","time":"22:06","volumn":"128.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.12","rise":"-1.04%","time":"22:07","volumn":"128.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.12","rise":"-1.04%","time":"22:08","volumn":"128.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.12","rise":"-1.04%","time":"22:09","volumn":"130.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.12","rise":"-1.04%","time":"22:10","volumn":"132.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.34","rise":"-0.90%","time":"22:11","volumn":"142.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.50","rise":"-0.80%","time":"22:12","volumn":"144.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.50","rise":"-0.80%","time":"22:13","volumn":"144.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.50","rise":"-0.80%","time":"22:14","volumn":"144.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.34","rise":"-0.90%","time":"22:15","volumn":"164.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.34","rise":"-0.90%","time":"22:16","volumn":"164.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.34","rise":"-0.90%","time":"22:17","volumn":"164.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.34","rise":"-0.90%","time":"22:18","volumn":"168.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.03","rise":"-1.10%","time":"22:19","volumn":"172.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.25","rise":"-0.95%","time":"22:20","volumn":"180.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.25","rise":"-0.95%","time":"22:21","volumn":"180.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.25","rise":"-0.95%","time":"22:22","volumn":"182.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.38","rise":"-0.88%","time":"22:23","volumn":"217.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.38","rise":"-0.88%","time":"22:24","volumn":"217.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.04","rise":"-1.09%","time":"22:25","volumn":"232.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.94","rise":"-1.15%","time":"22:26","volumn":"237.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.16","rise":"-1.01%","time":"22:27","volumn":"251.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.16","rise":"-1.01%","time":"22:28","volumn":"251.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.16","rise":"-1.01%","time":"22:29","volumn":"252.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.16","rise":"-1.01%","time":"22:30","volumn":"252.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.43","rise":"-0.84%","time":"22:31","volumn":"257.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.43","rise":"-0.84%","time":"22:32","volumn":"259.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.43","rise":"-0.84%","time":"22:33","volumn":"259.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.44","rise":"-0.83%","time":"22:34","volumn":"264.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.14","rise":"-1.03%","time":"22:35","volumn":"278.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.14","rise":"-1.03%","time":"22:36","volumn":"278.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.28","rise":"-0.94%","time":"22:37","volumn":"284.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.28","rise":"-0.94%","time":"22:38","volumn":"284.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.28","rise":"-0.94%","time":"22:39","volumn":"290.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"155.00","rise":"-1.12%","time":"22:40","volumn":"303.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.81","rise":"-1.24%","time":"22:41","volumn":"310.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.64","rise":"-1.35%","time":"22:42","volumn":"316.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:43","volumn":"338.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:44","volumn":"338.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:45","volumn":"338.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:46","volumn":"339.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:47","volumn":"341.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:48","volumn":"342.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:49","volumn":"342.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:50","volumn":"344.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:51","volumn":"349.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:52","volumn":"350.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:53","volumn":"350.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:54","volumn":"350.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"154.97","rise":"-1.14%","time":"22:55","volumn":"350.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"22:56","volumn":"357.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"22:57","volumn":"376.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"22:58","volumn":"376.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"22:59","volumn":"376.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:00","volumn":"387.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:01","volumn":"387.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:02","volumn":"387.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:03","volumn":"387.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:04","volumn":"390.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:05","volumn":"390.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:06","volumn":"392.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:07","volumn":"392.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:08","volumn":"395.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:09","volumn":"395.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:10","volumn":"399.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:11","volumn":"399.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:12","volumn":"399.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.87","rise":"-1.84%","time":"23:13","volumn":"399.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.16","rise":"-2.29%","time":"23:14","volumn":"407.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.12","rise":"-2.32%","time":"23:15","volumn":"409.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.12","rise":"-2.32%","time":"23:16","volumn":"412.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.12","rise":"-2.32%","time":"23:17","volumn":"416.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.10","rise":"-2.33%","time":"23:18","volumn":"420.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.88","rise":"-2.47%","time":"23:19","volumn":"427.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.10","rise":"-2.33%","time":"23:20","volumn":"440.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.15","rise":"-2.30%","time":"23:21","volumn":"441.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.17","rise":"-2.28%","time":"23:22","volumn":"455.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.32","rise":"-2.19%","time":"23:23","volumn":"469.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.32","rise":"-2.19%","time":"23:24","volumn":"469.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.31","rise":"-2.19%","time":"23:25","volumn":"482.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.31","rise":"-2.19%","time":"23:26","volumn":"485.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.24","rise":"-2.24%","time":"23:27","volumn":"493.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:28","volumn":"502.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:29","volumn":"507.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:30","volumn":"507.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:31","volumn":"510.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:32","volumn":"520.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:33","volumn":"520.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:34","volumn":"520.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.96","rise":"-2.42%","time":"23:35","volumn":"520.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.95","rise":"-2.42%","time":"23:36","volumn":"525.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.95","rise":"-2.42%","time":"23:37","volumn":"526.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"152.95","rise":"-2.42%","time":"23:38","volumn":"541.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.24","rise":"-2.24%","time":"23:39","volumn":"568.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.24","rise":"-2.24%","time":"23:40","volumn":"568.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:41","volumn":"577.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:42","volumn":"581.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:43","volumn":"581.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:44","volumn":"583.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:45","volumn":"584.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:46","volumn":"584.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:47","volumn":"599.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.27","rise":"-2.22%","time":"23:48","volumn":"601.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:49","volumn":"602.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:50","volumn":"602.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:51","volumn":"609.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:52","volumn":"609.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:53","volumn":"612.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:54","volumn":"613.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:55","volumn":"613.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.68","rise":"-1.96%","time":"23:56","volumn":"613.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.80","rise":"-1.88%","time":"23:57","volumn":"622.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.80","rise":"-1.88%","time":"23:58","volumn":"625.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"153.80","rise":"-1.88%","time":"23:59","volumn":"625.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.80","rise":"-1.88%","time":"00:00","volumn":"626.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.02","rise":"-1.74%","time":"00:01","volumn":"629.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.02","rise":"-1.74%","time":"00:02","volumn":"629.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.90","rise":"-1.82%","time":"00:03","volumn":"636.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.90","rise":"-1.82%","time":"00:04","volumn":"636.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:05","volumn":"643.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:06","volumn":"643.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:07","volumn":"643.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:08","volumn":"643.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:09","volumn":"643.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:10","volumn":"647.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.85%","time":"00:11","volumn":"647.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.59","rise":"-2.01%","time":"00:12","volumn":"662.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.59","rise":"-2.01%","time":"00:13","volumn":"663.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.72","rise":"-1.93%","time":"00:14","volumn":"671.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.72","rise":"-1.93%","time":"00:15","volumn":"671.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.66","rise":"-1.97%","time":"00:16","volumn":"709.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.80","rise":"-1.88%","time":"00:17","volumn":"720.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.80","rise":"-1.88%","time":"00:18","volumn":"723.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.80","rise":"-1.88%","time":"00:19","volumn":"724.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.80","rise":"-1.88%","time":"00:20","volumn":"725.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.80","rise":"-1.88%","time":"00:21","volumn":"729.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.75","rise":"-1.91%","time":"00:22","volumn":"733.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.86%","time":"00:23","volumn":"740.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.86%","time":"00:24","volumn":"740.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.84","rise":"-1.86%","time":"00:25","volumn":"749.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.95%","time":"00:26","volumn":"751.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.95%","time":"00:27","volumn":"751.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.95%","time":"00:28","volumn":"757.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.96%","time":"00:29","volumn":"759.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.96%","time":"00:30","volumn":"759.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.96%","time":"00:31","volumn":"771.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.96%","time":"00:32","volumn":"772.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.69","rise":"-1.96%","time":"00:33","volumn":"772.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.68","rise":"-1.96%","time":"00:34","volumn":"777.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.62","rise":"-2.00%","time":"00:35","volumn":"792.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.72","rise":"-1.93%","time":"00:36","volumn":"796.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.60","rise":"-2.01%","time":"00:37","volumn":"800.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.53","rise":"-2.05%","time":"00:38","volumn":"829.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.39","rise":"-2.14%","time":"00:39","volumn":"837.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.39","rise":"-2.14%","time":"00:40","volumn":"837.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.39","rise":"-2.14%","time":"00:41","volumn":"838.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.07%","time":"00:42","volumn":"882.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.07%","time":"00:43","volumn":"882.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.07%","time":"00:44","volumn":"882.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.07%","time":"00:45","volumn":"882.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.07%","time":"00:46","volumn":"882.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.53","rise":"-2.05%","time":"00:47","volumn":"908.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.51","rise":"-2.07%","time":"00:48","volumn":"915.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.53","rise":"-2.05%","time":"00:49","volumn":"920.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.53","rise":"-2.05%","time":"00:50","volumn":"920.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.57","rise":"-2.03%","time":"00:51","volumn":"925.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.57","rise":"-2.03%","time":"00:52","volumn":"928.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.58","rise":"-2.02%","time":"00:53","volumn":"932.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.58","rise":"-2.02%","time":"00:54","volumn":"932.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.62","rise":"-2.00%","time":"00:55","volumn":"935.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.55","rise":"-2.04%","time":"00:56","volumn":"938.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.55","rise":"-2.04%","time":"00:57","volumn":"940.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.55","rise":"-2.04%","time":"00:58","volumn":"942.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.62","rise":"-2.00%","time":"00:59","volumn":"947.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.62","rise":"-2.00%","time":"01:00","volumn":"951.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.48","rise":"-2.09%","time":"01:01","volumn":"974.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.08%","time":"01:02","volumn":"997.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.08%","time":"01:03","volumn":"997.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.46","rise":"-2.10%","time":"01:04","volumn":"1010.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.46","rise":"-2.10%","time":"01:05","volumn":"1010.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.46","rise":"-2.10%","time":"01:06","volumn":"1010.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.46","rise":"-2.10%","time":"01:07","volumn":"1010.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.42","rise":"-2.12%","time":"01:08","volumn":"1013.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.42","rise":"-2.12%","time":"01:09","volumn":"1013.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.08%","time":"01:10","volumn":"1017.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.50","rise":"-2.08%","time":"01:11","volumn":"1017.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.53","rise":"-2.06%","time":"01:12","volumn":"1033.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.53","rise":"-2.06%","time":"01:13","volumn":"1087.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.60","rise":"-2.01%","time":"01:14","volumn":"1107.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.60","rise":"-2.01%","time":"01:15","volumn":"1130.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.71","rise":"-1.94%","time":"01:16","volumn":"1133.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.68","rise":"-1.96%","time":"01:17","volumn":"1136.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.68","rise":"-1.96%","time":"01:18","volumn":"1138.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.68","rise":"-1.96%","time":"01:19","volumn":"1140.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.08","rise":"-1.70%","time":"01:20","volumn":"1166.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.55","rise":"-1.41%","time":"01:21","volumn":"1183.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.55","rise":"-1.41%","time":"01:22","volumn":"1183.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.55","rise":"-1.41%","time":"01:23","volumn":"1185.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.55","rise":"-1.41%","time":"01:24","volumn":"1185.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.55","rise":"-1.41%","time":"01:25","volumn":"1185.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.43%","time":"01:26","volumn":"1195.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.43%","time":"01:27","volumn":"1195.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.43%","time":"01:28","volumn":"1195.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.51%","time":"01:29","volumn":"1199.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.51%","time":"01:30","volumn":"1199.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.51%","time":"01:31","volumn":"1200.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.51%","time":"01:32","volumn":"1200.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.26","rise":"-1.59%","time":"01:33","volumn":"1245.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.47","rise":"-1.45%","time":"01:34","volumn":"1262.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.54","rise":"-1.41%","time":"01:35","volumn":"1269.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.54","rise":"-1.41%","time":"01:36","volumn":"1273.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.54","rise":"-1.41%","time":"01:37","volumn":"1276.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"01:38","volumn":"1277.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.91","rise":"-1.17%","time":"01:39","volumn":"1284.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.91","rise":"-1.17%","time":"01:40","volumn":"1285.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.81","rise":"-1.24%","time":"01:41","volumn":"1289.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.81","rise":"-1.24%","time":"01:42","volumn":"1290.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.81","rise":"-1.24%","time":"01:43","volumn":"1290.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.80","rise":"-1.24%","time":"01:44","volumn":"1294.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:45","volumn":"1296.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:46","volumn":"1298.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:47","volumn":"1299.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:48","volumn":"1302.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:49","volumn":"1302.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:50","volumn":"1302.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.82","rise":"-1.23%","time":"01:51","volumn":"1307.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.78","rise":"-1.26%","time":"01:52","volumn":"1344.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.70","rise":"-1.31%","time":"01:53","volumn":"1375.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.70","rise":"-1.31%","time":"01:54","volumn":"1380.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.70","rise":"-1.31%","time":"01:55","volumn":"1381.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.70","rise":"-1.31%","time":"01:56","volumn":"1382.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.70","rise":"-1.31%","time":"01:57","volumn":"1385.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.79","rise":"-1.25%","time":"01:58","volumn":"1388.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.79","rise":"-1.25%","time":"01:59","volumn":"1388.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.58","rise":"-1.38%","time":"02:00","volumn":"1421.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.62","rise":"-1.36%","time":"02:01","volumn":"1431.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.63","rise":"-1.35%","time":"02:02","volumn":"1460.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.62","rise":"-1.36%","time":"02:03","volumn":"1462.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.62","rise":"-1.36%","time":"02:04","volumn":"1463.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.66","rise":"-1.33%","time":"02:05","volumn":"1468.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.66","rise":"-1.33%","time":"02:06","volumn":"1470.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.66","rise":"-1.33%","time":"02:07","volumn":"1471.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.66","rise":"-1.34%","time":"02:08","volumn":"1475.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.66","rise":"-1.34%","time":"02:09","volumn":"1476.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.66","rise":"-1.34%","time":"02:10","volumn":"1476.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.58","rise":"-1.38%","time":"02:11","volumn":"1482.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.56","rise":"-1.40%","time":"02:12","volumn":"1484.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.61","rise":"-1.37%","time":"02:13","volumn":"1488.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.76","rise":"-1.27%","time":"02:14","volumn":"1507.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.76","rise":"-1.27%","time":"02:15","volumn":"1509.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.68","rise":"-1.32%","time":"02:16","volumn":"1512.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.68","rise":"-1.32%","time":"02:17","volumn":"1512.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.68","rise":"-1.32%","time":"02:18","volumn":"1514.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.68","rise":"-1.32%","time":"02:19","volumn":"1515.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.64","rise":"-1.35%","time":"02:20","volumn":"1547.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.59","rise":"-1.38%","time":"02:21","volumn":"1553.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.49","rise":"-1.44%","time":"02:22","volumn":"1567.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.44%","time":"02:23","volumn":"1576.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.44%","time":"02:24","volumn":"1577.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.44%","time":"02:25","volumn":"1580.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.49","rise":"-1.44%","time":"02:26","volumn":"1581.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.49","rise":"-1.44%","time":"02:27","volumn":"1581.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.49","rise":"-1.44%","time":"02:28","volumn":"1583.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.49","rise":"-1.44%","time":"02:29","volumn":"1583.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.49","rise":"-1.44%","time":"02:30","volumn":"1583.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.53","rise":"-1.42%","time":"02:31","volumn":"1592.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.53","rise":"-1.42%","time":"02:32","volumn":"1593.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.53","rise":"-1.42%","time":"02:33","volumn":"1596.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.53","rise":"-1.42%","time":"02:34","volumn":"1597.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.53","rise":"-1.42%","time":"02:35","volumn":"1598.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.62","rise":"-1.36%","time":"02:36","volumn":"1624.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.64","rise":"-1.35%","time":"02:37","volumn":"1629.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.73","rise":"-1.29%","time":"02:38","volumn":"1636.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.72","rise":"-1.30%","time":"02:39","volumn":"1737.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.72","rise":"-1.30%","time":"02:40","volumn":"1737.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.72","rise":"-1.30%","time":"02:41","volumn":"1737.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.70","rise":"-1.31%","time":"02:42","volumn":"1769.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.59","rise":"-1.38%","time":"02:43","volumn":"1778.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.54","rise":"-1.41%","time":"02:44","volumn":"1785.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.54","rise":"-1.41%","time":"02:45","volumn":"1785.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.65","rise":"-1.34%","time":"02:46","volumn":"1805.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"02:47","volumn":"1816.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"02:48","volumn":"1817.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"02:49","volumn":"1817.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"02:50","volumn":"1817.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"02:51","volumn":"1824.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.60","rise":"-1.37%","time":"02:52","volumn":"1825.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.34","rise":"-1.54%","time":"02:53","volumn":"1886.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"02:54","volumn":"1891.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"02:55","volumn":"1891.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"02:56","volumn":"1891.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"02:57","volumn":"1891.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"02:58","volumn":"1906.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"02:59","volumn":"1908.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.52%","time":"03:00","volumn":"1910.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.43","rise":"-1.48%","time":"03:01","volumn":"1917.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.50","rise":"-1.44%","time":"03:02","volumn":"1928.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.47","rise":"-1.45%","time":"03:03","volumn":"1932.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.41","rise":"-1.49%","time":"03:04","volumn":"1952.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.43","rise":"-1.48%","time":"03:05","volumn":"1955.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.37","rise":"-1.52%","time":"03:06","volumn":"1958.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.40","rise":"-1.50%","time":"03:07","volumn":"1966.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.41","rise":"-1.49%","time":"03:08","volumn":"1970.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.43","rise":"-1.48%","time":"03:09","volumn":"1985.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.43","rise":"-1.48%","time":"03:10","volumn":"1987.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.45","rise":"-1.47%","time":"03:11","volumn":"2001.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.45","rise":"-1.47%","time":"03:12","volumn":"2004.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.46","rise":"-1.46%","time":"03:13","volumn":"2009.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.46","rise":"-1.46%","time":"03:14","volumn":"2015.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.20","rise":"-1.63%","time":"03:15","volumn":"2111.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.26","rise":"-1.59%","time":"03:16","volumn":"2118.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.15","rise":"-1.66%","time":"03:17","volumn":"2132.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.99","rise":"-1.76%","time":"03:18","volumn":"2163.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.04","rise":"-1.73%","time":"03:19","volumn":"2165.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.02","rise":"-1.74%","time":"03:20","volumn":"2171.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.16","rise":"-1.65%","time":"03:21","volumn":"2182.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.16","rise":"-1.65%","time":"03:22","volumn":"2191.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.15","rise":"-1.66%","time":"03:23","volumn":"2220.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.15","rise":"-1.66%","time":"03:24","volumn":"2222.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.15","rise":"-1.66%","time":"03:25","volumn":"2227.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.09","rise":"-1.70%","time":"03:26","volumn":"2232.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.98","rise":"-1.77%","time":"03:27","volumn":"2286.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.98","rise":"-1.77%","time":"03:28","volumn":"2287.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.00","rise":"-1.76%","time":"03:29","volumn":"2411.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"153.94","rise":"-1.79%","time":"03:30","volumn":"2421.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.04","rise":"-1.73%","time":"03:31","volumn":"2436.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.01","rise":"-1.75%","time":"03:32","volumn":"2443.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.05","rise":"-1.72%","time":"03:33","volumn":"2449.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.05","rise":"-1.72%","time":"03:34","volumn":"2465.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.21","rise":"-1.62%","time":"03:35","volumn":"2494.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.21","rise":"-1.62%","time":"03:36","volumn":"2499.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.21","rise":"-1.62%","time":"03:37","volumn":"2504.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.21","rise":"-1.62%","time":"03:38","volumn":"2506.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.13","rise":"-1.67%","time":"03:39","volumn":"2521.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.13","rise":"-1.67%","time":"03:40","volumn":"2524.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.11","rise":"-1.68%","time":"03:41","volumn":"2536.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.09","rise":"-1.70%","time":"03:42","volumn":"2635.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.25","rise":"-1.59%","time":"03:43","volumn":"2681.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.25","rise":"-1.59%","time":"03:44","volumn":"2683.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.14","rise":"-1.67%","time":"03:45","volumn":"2691.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.17","rise":"-1.65%","time":"03:46","volumn":"2712.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.16","rise":"-1.66%","time":"03:47","volumn":"2731.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.24","rise":"-1.60%","time":"03:48","volumn":"2754.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.20","rise":"-1.63%","time":"03:49","volumn":"2760.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.15","rise":"-1.66%","time":"03:50","volumn":"2813.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.15","rise":"-1.66%","time":"03:51","volumn":"2824.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.37","rise":"-1.52%","time":"03:52","volumn":"2866.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.32","rise":"-1.55%","time":"03:53","volumn":"2885.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.27","rise":"-1.58%","time":"03:54","volumn":"2895.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.27","rise":"-1.58%","time":"03:55","volumn":"2917.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.40","rise":"-1.50%","time":"03:56","volumn":"2936.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.40","rise":"-1.50%","time":"03:57","volumn":"2957.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.26","rise":"-1.59%","time":"03:58","volumn":"3020.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.38","rise":"-1.51%","time":"03:59","volumn":"3179.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"154.29","rise":"-1.57%","time":"04:00","volumn":"3282.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Globe Life[GL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GL.html?from=360search","volume":"32.68\u4e07","yearlyTendency":{"cx":{"o":["2025\/06\/11","2026\/05\/26"]},"cy":{"o":["157.35","147.19","137.04","126.89","116.73"]},"cyrate":{"o":["32.63%","24.07%","15.51%","6.95%","-1.61%"]},"p":[{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"118.64","rise":"0","time":"06\/11","volumn":"4036.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"119.63","rise":"0.83%","time":"06\/12","volumn":"3464.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"118.65","rise":"0.01%","time":"06\/13","volumn":"4853.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"119.49","rise":"0.72%","time":"06\/16","volumn":"5568.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"118.27","rise":"-0.31%","time":"06\/17","volumn":"5536.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"118.57","rise":"-0.06%","time":"06\/18","volumn":"5383.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"119.45","rise":"0.68%","time":"06\/20","volumn":"8889.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"120.97","rise":"1.96%","time":"06\/23","volumn":"5350.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"121.77","rise":"2.64%","time":"06\/24","volumn":"4592.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"120.28","rise":"1.38%","time":"06\/25","volumn":"3458.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"121.90","rise":"2.75%","time":"06\/26","volumn":"3876.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"122.75","rise":"3.46%","time":"06\/27","volumn":"6520.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"123.15","rise":"3.80%","time":"06\/30","volumn":"5051.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"123.76","rise":"4.32%","time":"07\/01","volumn":"5083.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"119.15","rise":"0.43%","time":"07\/02","volumn":"1.01\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"120.39","rise":"1.48%","time":"07\/03","volumn":"4179.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"120.34","rise":"1.43%","time":"07\/07","volumn":"9575.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"120.22","rise":"1.33%","time":"07\/08","volumn":"9317.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"116.73","rise":"-1.61%","time":"07\/09","volumn":"9474.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"118.26","rise":"-0.32%","time":"07\/10","volumn":"7899.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"117.26","rise":"-1.16%","time":"07\/11","volumn":"4969.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"119.82","rise":"0.99%","time":"07\/14","volumn":"4572.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"116.87","rise":"-1.49%","time":"07\/15","volumn":"4430.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"119.03","rise":"0.33%","time":"07\/16","volumn":"4047.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"120.73","rise":"1.76%","time":"07\/17","volumn":"5418.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"121.22","rise":"2.17%","time":"07\/18","volumn":"5917.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"119.42","rise":"0.66%","time":"07\/21","volumn":"4042.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"121.93","rise":"2.77%","time":"07\/22","volumn":"3637.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"124.30","rise":"4.77%","time":"07\/23","volumn":"6259.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"130.64","rise":"10.11%","time":"07\/24","volumn":"1.40\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"134.27","rise":"13.17%","time":"07\/25","volumn":"1.23\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"133.29","rise":"12.35%","time":"07\/28","volumn":"5980.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"142.43","rise":"20.05%","time":"07\/29","volumn":"1.59\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"140.25","rise":"18.21%","time":"07\/30","volumn":"6848.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"139.56","rise":"17.64%","time":"07\/31","volumn":"4563.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"136.38","rise":"14.96%","time":"08\/01","volumn":"6166.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"138.47","rise":"16.71%","time":"08\/04","volumn":"4918.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"138.62","rise":"16.84%","time":"08\/05","volumn":"6998.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"140.36","rise":"18.31%","time":"08\/06","volumn":"7622.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"139.63","rise":"17.69%","time":"08\/07","volumn":"7093.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"139.72","rise":"17.77%","time":"08\/08","volumn":"5249.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"138.18","rise":"16.47%","time":"08\/11","volumn":"8952.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"138.87","rise":"17.05%","time":"08\/12","volumn":"6230.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"138.06","rise":"16.37%","time":"08\/13","volumn":"5723.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"137.69","rise":"16.06%","time":"08\/14","volumn":"6710.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"134.56","rise":"13.42%","time":"08\/15","volumn":"6594.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"135.12","rise":"13.89%","time":"08\/18","volumn":"4567.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"135.90","rise":"14.55%","time":"08\/19","volumn":"4856.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"138.23","rise":"16.51%","time":"08\/20","volumn":"5651.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"138.75","rise":"16.95%","time":"08\/21","volumn":"3963.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"140.36","rise":"18.31%","time":"08\/22","volumn":"3706.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"138.52","rise":"16.76%","time":"08\/25","volumn":"4865.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"138.82","rise":"17.01%","time":"08\/26","volumn":"5384.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"139.62","rise":"17.68%","time":"08\/27","volumn":"4131.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"139.59","rise":"17.66%","time":"08\/28","volumn":"4267.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"139.17","rise":"17.30%","time":"08\/29","volumn":"3356.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"139.05","rise":"17.20%","time":"09\/02","volumn":"3980.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"139.60","rise":"17.67%","time":"09\/03","volumn":"3458.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"140.58","rise":"18.49%","time":"09\/04","volumn":"3060.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"138.94","rise":"17.11%","time":"09\/05","volumn":"2327.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"139.53","rise":"17.61%","time":"09\/08","volumn":"2908.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"139.59","rise":"17.66%","time":"09\/09","volumn":"3789.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"138.15","rise":"16.44%","time":"09\/10","volumn":"5805.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"141.62","rise":"19.37%","time":"09\/11","volumn":"4163.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"141.40","rise":"19.18%","time":"09\/12","volumn":"3036.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"141.56","rise":"19.32%","time":"09\/15","volumn":"5009.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"139.99","rise":"18.00%","time":"09\/16","volumn":"5255.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"141.93","rise":"19.63%","time":"09\/17","volumn":"4548.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"142.76","rise":"20.33%","time":"09\/18","volumn":"6255.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"144.56","rise":"21.85%","time":"09\/19","volumn":"1.42\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"144.38","rise":"21.70%","time":"09\/22","volumn":"6096.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"145.68","rise":"22.79%","time":"09\/23","volumn":"5095.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"142.43","rise":"20.05%","time":"09\/24","volumn":"4109.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"142.16","rise":"19.82%","time":"09\/25","volumn":"3824.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"143.69","rise":"21.11%","time":"09\/26","volumn":"4277.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"142.65","rise":"20.24%","time":"09\/29","volumn":"4185.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"142.10","rise":"19.77%","time":"09\/30","volumn":"7069.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"140.11","rise":"18.10%","time":"10\/01","volumn":"8629.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"138.57","rise":"16.80%","time":"10\/02","volumn":"5121.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"136.98","rise":"15.46%","time":"10\/03","volumn":"6078.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"133.40","rise":"12.44%","time":"10\/06","volumn":"7631.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"135.04","rise":"13.82%","time":"10\/07","volumn":"7047.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"135.43","rise":"14.15%","time":"10\/08","volumn":"7964.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"135.85","rise":"14.51%","time":"10\/09","volumn":"7024.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"135.40","rise":"14.13%","time":"10\/10","volumn":"5309.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"135.86","rise":"14.51%","time":"10\/13","volumn":"4787.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"139.27","rise":"17.39%","time":"10\/14","volumn":"5211.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"137.50","rise":"15.90%","time":"10\/15","volumn":"3789.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"133.01","rise":"12.11%","time":"10\/16","volumn":"5225.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"134.18","rise":"13.10%","time":"10\/17","volumn":"4377.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"134.83","rise":"13.65%","time":"10\/20","volumn":"5325.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"135.41","rise":"14.14%","time":"10\/21","volumn":"5878.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"135.03","rise":"13.81%","time":"10\/22","volumn":"6818.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"135.10","rise":"13.87%","time":"10\/23","volumn":"8791.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"133.02","rise":"12.12%","time":"10\/24","volumn":"6883.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"134.39","rise":"13.28%","time":"10\/27","volumn":"6137.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"133.77","rise":"12.75%","time":"10\/28","volumn":"5234.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"131.13","rise":"10.53%","time":"10\/29","volumn":"5438.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"131.78","rise":"11.08%","time":"10\/30","volumn":"5327.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"130.91","rise":"10.34%","time":"10\/31","volumn":"8768.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"130.04","rise":"9.61%","time":"11\/03","volumn":"8475.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"132.78","rise":"11.92%","time":"11\/04","volumn":"6600.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"133.12","rise":"12.21%","time":"11\/05","volumn":"5016.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"131.19","rise":"10.58%","time":"11\/06","volumn":"4874.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"131.64","rise":"10.96%","time":"11\/07","volumn":"4636.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"132.17","rise":"11.40%","time":"11\/10","volumn":"4521.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"131.71","rise":"11.02%","time":"11\/11","volumn":"3670.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"133.37","rise":"12.42%","time":"11\/12","volumn":"5129.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"132.56","rise":"11.73%","time":"11\/13","volumn":"4873.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"131.21","rise":"10.60%","time":"11\/14","volumn":"2902.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"130.83","rise":"10.27%","time":"11\/17","volumn":"8848.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"131.25","rise":"10.63%","time":"11\/18","volumn":"3175.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"130.14","rise":"9.69%","time":"11\/19","volumn":"2541.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"129.77","rise":"9.38%","time":"11\/20","volumn":"2999.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"131.82","rise":"11.11%","time":"11\/21","volumn":"5611.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"132.67","rise":"11.83%","time":"11\/24","volumn":"3035.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"134.77","rise":"13.60%","time":"11\/25","volumn":"3817.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"134.27","rise":"13.17%","time":"11\/26","volumn":"5578.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"134.13","rise":"13.06%","time":"11\/28","volumn":"1580.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"131.93","rise":"11.20%","time":"12\/01","volumn":"3564.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"130.55","rise":"10.04%","time":"12\/02","volumn":"4121.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"130.22","rise":"9.76%","time":"12\/03","volumn":"4830.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"130.22","rise":"9.76%","time":"12\/04","volumn":"2064.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"130.77","rise":"10.22%","time":"12\/05","volumn":"3295.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"132.42","rise":"11.61%","time":"12\/08","volumn":"5589.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"132.49","rise":"11.67%","time":"12\/09","volumn":"4422.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"134.31","rise":"13.21%","time":"12\/10","volumn":"2686.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"138.44","rise":"16.69%","time":"12\/11","volumn":"3256.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"138.86","rise":"17.04%","time":"12\/12","volumn":"3418.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"140.05","rise":"18.05%","time":"12\/15","volumn":"3657.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"140.14","rise":"18.12%","time":"12\/16","volumn":"3662.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"138.13","rise":"16.43%","time":"12\/17","volumn":"3654.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"137.93","rise":"16.26%","time":"12\/18","volumn":"3061.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"139.04","rise":"17.19%","time":"12\/19","volumn":"1.11\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"141.93","rise":"19.63%","time":"12\/22","volumn":"5505.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"141.77","rise":"19.50%","time":"12\/23","volumn":"4120.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"142.90","rise":"20.45%","time":"12\/24","volumn":"2187.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"141.61","rise":"19.36%","time":"12\/26","volumn":"2549.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"141.16","rise":"18.98%","time":"12\/29","volumn":"5164.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"140.86","rise":"18.73%","time":"12\/30","volumn":"2778.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"139.26","rise":"17.38%","time":"12\/31","volumn":"3449.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"137.82","rise":"16.17%","time":"01\/02","volumn":"5623.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"140.30","rise":"18.26%","time":"01\/05","volumn":"6695.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.31","rise":"17.42%","time":"01\/06","volumn":"5373.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.43","rise":"17.52%","time":"01\/07","volumn":"4301.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"142.14","rise":"19.81%","time":"01\/08","volumn":"5010.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"141.62","rise":"19.37%","time":"01\/09","volumn":"3340.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"142.54","rise":"20.14%","time":"01\/12","volumn":"4832.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.60","rise":"19.35%","time":"01\/13","volumn":"4780.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"142.08","rise":"19.76%","time":"01\/14","volumn":"5080.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"139.49","rise":"17.57%","time":"01\/15","volumn":"5025.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"138.64","rise":"16.86%","time":"01\/16","volumn":"4091.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"136.67","rise":"15.20%","time":"01\/20","volumn":"4785.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"138.40","rise":"16.66%","time":"01\/21","volumn":"4339.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"137.98","rise":"16.30%","time":"01\/22","volumn":"4371.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"136.17","rise":"14.78%","time":"01\/23","volumn":"5096.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"137.75","rise":"16.11%","time":"01\/26","volumn":"4426.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"137.06","rise":"15.53%","time":"01\/27","volumn":"3976.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"138.22","rise":"16.50%","time":"01\/28","volumn":"5151.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"139.65","rise":"17.71%","time":"01\/29","volumn":"4213.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"139.89","rise":"17.91%","time":"01\/30","volumn":"1.28\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"143.11","rise":"20.63%","time":"02\/02","volumn":"6164.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"143.32","rise":"20.80%","time":"02\/03","volumn":"4447.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"144.49","rise":"21.79%","time":"02\/04","volumn":"7973.00"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"146.62","rise":"23.58%","time":"02\/05","volumn":"8675.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"146.18","rise":"23.21%","time":"02\/06","volumn":"5104.00"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"141.09","rise":"18.92%","time":"02\/09","volumn":"5639.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"141.62","rise":"19.37%","time":"02\/10","volumn":"4251.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"143.60","rise":"21.04%","time":"02\/11","volumn":"3494.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"143.77","rise":"21.18%","time":"02\/12","volumn":"5240.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"143.92","rise":"21.31%","time":"02\/13","volumn":"4704.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"145.58","rise":"22.71%","time":"02\/17","volumn":"4010.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"143.27","rise":"20.76%","time":"02\/18","volumn":"4116.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"143.68","rise":"21.11%","time":"02\/19","volumn":"3667.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"144.06","rise":"21.43%","time":"02\/20","volumn":"5789.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"142.32","rise":"19.96%","time":"02\/23","volumn":"5323.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"141.96","rise":"19.66%","time":"02\/24","volumn":"3890.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"143.82","rise":"21.22%","time":"02\/25","volumn":"5987.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"145.75","rise":"22.85%","time":"02\/26","volumn":"3610.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"144.93","rise":"22.16%","time":"02\/27","volumn":"5049.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"146.00","rise":"23.06%","time":"03\/02","volumn":"4356.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"144.36","rise":"21.68%","time":"03\/03","volumn":"4431.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"144.42","rise":"21.73%","time":"03\/04","volumn":"3516.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"143.04","rise":"20.57%","time":"03\/05","volumn":"7084.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"141.85","rise":"19.56%","time":"03\/06","volumn":"6506.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"141.68","rise":"19.42%","time":"03\/09","volumn":"5922.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"142.58","rise":"20.18%","time":"03\/10","volumn":"4973.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"140.66","rise":"18.56%","time":"03\/11","volumn":"5286.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"138.44","rise":"16.69%","time":"03\/12","volumn":"4182.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"138.13","rise":"16.43%","time":"03\/13","volumn":"3383.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"139.49","rise":"17.57%","time":"03\/16","volumn":"3150.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"139.37","rise":"17.47%","time":"03\/17","volumn":"3778.00"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"137.29","rise":"15.72%","time":"03\/18","volumn":"4059.00"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"137.38","rise":"15.80%","time":"03\/19","volumn":"4266.00"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"136.47","rise":"15.03%","time":"03\/20","volumn":"7844.00"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"137.05","rise":"15.52%","time":"03\/23","volumn":"7749.00"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"138.25","rise":"16.53%","time":"03\/24","volumn":"2973.00"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"137.18","rise":"15.63%","time":"03\/25","volumn":"2565.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"138.47","rise":"16.71%","time":"03\/26","volumn":"4142.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"134.78","rise":"13.60%","time":"03\/27","volumn":"5761.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"136.12","rise":"14.73%","time":"03\/30","volumn":"7342.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"138.84","rise":"17.03%","time":"03\/31","volumn":"6608.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"140.10","rise":"18.09%","time":"04\/01","volumn":"6444.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"142.60","rise":"20.20%","time":"04\/02","volumn":"5306.00"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"143.36","rise":"20.84%","time":"04\/06","volumn":"3878.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"143.74","rise":"21.16%","time":"04\/07","volumn":"4980.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"147.85","rise":"24.62%","time":"04\/08","volumn":"4988.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"147.39","rise":"24.23%","time":"04\/09","volumn":"4408.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"145.84","rise":"22.93%","time":"04\/10","volumn":"3648.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"147.55","rise":"24.37%","time":"04\/13","volumn":"3407.00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"148.20","rise":"24.92%","time":"04\/14","volumn":"4535.00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"149.08","rise":"25.66%","time":"04\/15","volumn":"4180.00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"149.68","rise":"26.16%","time":"04\/16","volumn":"4121.00"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"151.86","rise":"28.00%","time":"04\/17","volumn":"4590.00"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"151.10","rise":"27.36%","time":"04\/20","volumn":"4586.00"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"150.92","rise":"27.21%","time":"04\/21","volumn":"5384.00"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"151.25","rise":"27.49%","time":"04\/22","volumn":"5688.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"153.97","rise":"29.78%","time":"04\/23","volumn":"6385.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"152.56","rise":"28.59%","time":"04\/24","volumn":"6815.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.07","rise":"28.18%","time":"04\/27","volumn":"5668.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"152.67","rise":"28.68%","time":"04\/28","volumn":"6248.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"152.54","rise":"28.57%","time":"04\/29","volumn":"4879.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"154.30","rise":"30.06%","time":"04\/30","volumn":"7507.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"152.72","rise":"28.73%","time":"05\/01","volumn":"5031.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"152.65","rise":"28.67%","time":"05\/04","volumn":"4525.00"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"154.14","rise":"29.92%","time":"05\/05","volumn":"4354.00"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"154.39","rise":"30.13%","time":"05\/06","volumn":"3767.00"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"152.45","rise":"28.50%","time":"05\/07","volumn":"5690.00"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"151.08","rise":"27.34%","time":"05\/08","volumn":"4078.00"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"153.86","rise":"29.69%","time":"05\/11","volumn":"7293.00"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"154.91","rise":"30.57%","time":"05\/12","volumn":"4584.00"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"152.99","rise":"28.95%","time":"05\/13","volumn":"4937.00"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"154.47","rise":"30.20%","time":"05\/14","volumn":"3729.00"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"155.04","rise":"30.68%","time":"05\/15","volumn":"1.07\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"157.35","rise":"32.63%","time":"05\/18","volumn":"5006.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"149.87","rise":"26.32%","time":"05\/19","volumn":"1.29\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"154.46","rise":"30.19%","time":"05\/20","volumn":"6627.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"156.60","rise":"32.00%","time":"05\/21","volumn":"5263.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"156.28","rise":"31.73%","time":"05\/22","volumn":"3749.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"156.75","rise":"32.12%","time":"05\/26","volumn":"3690.00"}],"points":"240"}}