{"amount":"58.18\u4ebf","changeAmount":"0.80","close":"318.34","currentPrice":"319.14","currenttime":"2026-07-25 04:14:00","e":{"@attributes":{"datetime":"2026-07-25 04:14:00","e1":"319.14","e2":"0.80","e3":"(0.25%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/20","07\/21","07\/22","07\/23","07\/24"]},"cy":{"o":["358.80","347.93","337.06","326.19","315.32"]},"cyrate":{"o":["4.23%","1.08%","-2.08%","-5.24%","-8.40%"]},"p":[{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.23","rise":"0","time":"02:35","volumn":"1256.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.49","rise":"0.08%","time":"02:40","volumn":"2175.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.25","rise":"0.01%","time":"02:45","volumn":"736.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.44","rise":"0.06%","time":"02:50","volumn":"1147.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.40","rise":"0.05%","time":"02:55","volumn":"968.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.67","rise":"0.13%","time":"03:00","volumn":"988.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.54","rise":"0.09%","time":"03:05","volumn":"1227.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.64","rise":"0.12%","time":"03:10","volumn":"1031.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.65","rise":"0.12%","time":"03:15","volumn":"973.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.75","rise":"0.15%","time":"03:20","volumn":"1343.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.48","rise":"0.07%","time":"03:25","volumn":"846.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.99","rise":"0.22%","time":"03:30","volumn":"1237.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.39","rise":"0.05%","time":"03:35","volumn":"1424.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"343.80","rise":"-0.12%","time":"03:40","volumn":"1389.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"344.67","rise":"0.13%","time":"03:45","volumn":"1371.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"345.21","rise":"0.29%","time":"03:50","volumn":"1654.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"345.55","rise":"0.38%","time":"03:55","volumn":"3363.00"},{"date":"2026\/07\/18 \u661f\u671f\u516d","price":"346.12","rise":"0.55%","time":"04:00","volumn":"4.86\u4e07"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"355.15","rise":"3.17%","time":"21:35","volumn":"6309.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.78","rise":"3.65%","time":"21:40","volumn":"3762.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.85","rise":"3.96%","time":"21:45","volumn":"2974.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.79","rise":"3.94%","time":"21:50","volumn":"4091.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.33","rise":"3.81%","time":"21:55","volumn":"2974.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.07","rise":"4.02%","time":"22:00","volumn":"2724.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.80","rise":"4.23%","time":"22:05","volumn":"2263.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.52","rise":"4.15%","time":"22:10","volumn":"1759.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.44","rise":"4.13%","time":"22:15","volumn":"1556.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.19","rise":"4.06%","time":"22:20","volumn":"1928.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.52","rise":"4.15%","time":"22:25","volumn":"1436.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"358.31","rise":"4.09%","time":"22:30","volumn":"1446.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.70","rise":"3.92%","time":"22:35","volumn":"1318.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.52","rise":"3.86%","time":"22:40","volumn":"962.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.58","rise":"3.59%","time":"22:45","volumn":"1243.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.31","rise":"3.51%","time":"22:50","volumn":"1131.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.42","rise":"3.54%","time":"22:55","volumn":"798.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.11","rise":"3.45%","time":"23:00","volumn":"986.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.18","rise":"3.47%","time":"23:05","volumn":"876.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.79","rise":"3.65%","time":"23:10","volumn":"1410.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.34","rise":"3.52%","time":"23:15","volumn":"1113.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.24","rise":"3.49%","time":"23:20","volumn":"651.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.44","rise":"3.55%","time":"23:25","volumn":"716.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.71","rise":"3.63%","time":"23:30","volumn":"1081.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.23","rise":"3.78%","time":"23:35","volumn":"1141.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.14","rise":"3.75%","time":"23:40","volumn":"984.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"357.08","rise":"3.73%","time":"23:45","volumn":"555.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.31","rise":"3.51%","time":"23:50","volumn":"746.00"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"356.92","rise":"3.69%","time":"23:55","volumn":"617.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"356.27","rise":"3.50%","time":"00:00","volumn":"1007.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.97","rise":"3.41%","time":"00:05","volumn":"990.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.66","rise":"3.32%","time":"00:10","volumn":"1009.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.25","rise":"3.20%","time":"00:15","volumn":"1164.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.48","rise":"3.27%","time":"00:20","volumn":"1028.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.08","rise":"3.15%","time":"00:25","volumn":"566.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"354.95","rise":"3.12%","time":"00:30","volumn":"563.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"354.63","rise":"3.02%","time":"00:35","volumn":"721.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.36","rise":"3.23%","time":"00:40","volumn":"504.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"354.79","rise":"3.07%","time":"00:45","volumn":"1567.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"355.27","rise":"3.21%","time":"00:50","volumn":"884.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"354.35","rise":"2.94%","time":"00:55","volumn":"997.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"354.28","rise":"2.92%","time":"01:00","volumn":"802.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"353.12","rise":"2.58%","time":"01:05","volumn":"1289.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"353.20","rise":"2.61%","time":"01:10","volumn":"1100.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.33","rise":"2.36%","time":"01:15","volumn":"1223.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.45","rise":"2.39%","time":"01:20","volumn":"1122.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.56","rise":"2.42%","time":"01:25","volumn":"899.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.54","rise":"2.41%","time":"01:30","volumn":"495.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.39","rise":"2.37%","time":"01:35","volumn":"619.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.50","rise":"2.40%","time":"01:40","volumn":"891.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.96","rise":"2.54%","time":"01:45","volumn":"666.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"353.07","rise":"2.57%","time":"01:50","volumn":"842.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"353.11","rise":"2.58%","time":"01:55","volumn":"763.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.89","rise":"2.52%","time":"02:00","volumn":"577.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.73","rise":"2.47%","time":"02:05","volumn":"1822.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.80","rise":"2.49%","time":"02:10","volumn":"1101.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.69","rise":"2.46%","time":"02:15","volumn":"698.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.53","rise":"2.41%","time":"02:20","volumn":"635.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.87","rise":"2.22%","time":"02:25","volumn":"749.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.75","rise":"2.19%","time":"02:30","volumn":"824.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.17","rise":"2.02%","time":"02:35","volumn":"838.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.18","rise":"2.02%","time":"02:40","volumn":"765.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"350.69","rise":"1.88%","time":"02:45","volumn":"1466.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"350.97","rise":"1.96%","time":"02:50","volumn":"841.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.02","rise":"1.97%","time":"02:55","volumn":"616.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.35","rise":"2.07%","time":"03:00","volumn":"1118.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.72","rise":"2.18%","time":"03:05","volumn":"1105.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.08","rise":"2.28%","time":"03:10","volumn":"985.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.81","rise":"2.20%","time":"03:15","volumn":"985.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.64","rise":"2.15%","time":"03:20","volumn":"493.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.84","rise":"2.21%","time":"03:25","volumn":"496.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.90","rise":"2.23%","time":"03:30","volumn":"774.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.44","rise":"2.39%","time":"03:35","volumn":"776.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.60","rise":"2.43%","time":"03:40","volumn":"689.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.51","rise":"2.41%","time":"03:45","volumn":"771.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"352.33","rise":"2.35%","time":"03:50","volumn":"1632.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.63","rise":"2.15%","time":"03:55","volumn":"2565.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"351.37","rise":"2.08%","time":"04:00","volumn":"3.48\u4e07"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"349.11","rise":"1.42%","time":"21:35","volumn":"7993.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"349.32","rise":"1.48%","time":"21:40","volumn":"2412.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"349.14","rise":"1.43%","time":"21:45","volumn":"1819.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"347.84","rise":"1.05%","time":"21:50","volumn":"2088.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.73","rise":"1.31%","time":"21:55","volumn":"1798.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"349.21","rise":"1.45%","time":"22:00","volumn":"982.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"349.09","rise":"1.41%","time":"22:05","volumn":"1507.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"349.01","rise":"1.39%","time":"22:10","volumn":"1165.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.99","rise":"1.38%","time":"22:15","volumn":"1069.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.76","rise":"1.32%","time":"22:20","volumn":"1445.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.80","rise":"1.33%","time":"22:25","volumn":"1240.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.74","rise":"1.31%","time":"22:30","volumn":"1059.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.46","rise":"1.23%","time":"22:35","volumn":"1005.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.14","rise":"1.14%","time":"22:40","volumn":"1622.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"347.61","rise":"0.98%","time":"22:45","volumn":"1266.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.32","rise":"1.19%","time":"22:50","volumn":"1120.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.88","rise":"1.35%","time":"22:55","volumn":"1315.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.30","rise":"1.18%","time":"23:00","volumn":"910.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"347.75","rise":"1.02%","time":"23:05","volumn":"2329.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.26","rise":"1.17%","time":"23:10","volumn":"947.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.03","rise":"1.11%","time":"23:15","volumn":"991.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"347.90","rise":"1.07%","time":"23:20","volumn":"1187.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"347.61","rise":"0.98%","time":"23:25","volumn":"1050.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"347.45","rise":"0.94%","time":"23:30","volumn":"1140.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.10","rise":"1.13%","time":"23:35","volumn":"1451.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.40","rise":"1.21%","time":"23:40","volumn":"1694.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.76","rise":"1.32%","time":"23:45","volumn":"936.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.60","rise":"1.27%","time":"23:50","volumn":"969.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"348.99","rise":"1.38%","time":"23:55","volumn":"917.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.64","rise":"1.28%","time":"00:00","volumn":"1249.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.39","rise":"1.21%","time":"00:05","volumn":"773.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.54","rise":"1.25%","time":"00:10","volumn":"830.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.81","rise":"1.33%","time":"00:15","volumn":"773.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.66","rise":"1.29%","time":"00:20","volumn":"1450.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.52","rise":"1.25%","time":"00:25","volumn":"1007.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.91","rise":"1.36%","time":"00:30","volumn":"813.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"349.00","rise":"1.39%","time":"00:35","volumn":"1223.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"349.04","rise":"1.40%","time":"00:40","volumn":"1200.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.97","rise":"1.38%","time":"00:45","volumn":"805.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.61","rise":"1.27%","time":"00:50","volumn":"1112.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.68","rise":"1.29%","time":"00:55","volumn":"1639.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.60","rise":"1.27%","time":"01:00","volumn":"1148.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.60","rise":"1.27%","time":"01:05","volumn":"1138.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.24","rise":"1.17%","time":"01:10","volumn":"910.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.35","rise":"1.20%","time":"01:15","volumn":"710.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.35","rise":"1.20%","time":"01:20","volumn":"1122.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.35","rise":"1.20%","time":"01:25","volumn":"663.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.32","rise":"1.19%","time":"01:30","volumn":"676.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.52","rise":"1.25%","time":"01:35","volumn":"1746.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.51","rise":"1.24%","time":"01:40","volumn":"790.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.52","rise":"1.25%","time":"01:45","volumn":"634.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.45","rise":"1.23%","time":"01:50","volumn":"752.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.43","rise":"1.22%","time":"01:55","volumn":"668.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.43","rise":"1.22%","time":"02:00","volumn":"656.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.32","rise":"1.19%","time":"02:05","volumn":"899.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.32","rise":"1.19%","time":"02:10","volumn":"993.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.19","rise":"1.15%","time":"02:15","volumn":"885.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.18","rise":"1.15%","time":"02:20","volumn":"744.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.33","rise":"1.19%","time":"02:25","volumn":"1016.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.20","rise":"1.15%","time":"02:30","volumn":"631.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.94","rise":"1.08%","time":"02:35","volumn":"1126.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.00","rise":"1.10%","time":"02:40","volumn":"644.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.87","rise":"1.06%","time":"02:45","volumn":"1067.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.02","rise":"1.10%","time":"02:50","volumn":"864.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.04","rise":"1.11%","time":"02:55","volumn":"731.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.92","rise":"1.07%","time":"03:00","volumn":"1024.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.10","rise":"1.13%","time":"03:05","volumn":"718.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.54","rise":"1.25%","time":"03:10","volumn":"1306.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.92","rise":"1.36%","time":"03:15","volumn":"1057.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.80","rise":"1.33%","time":"03:20","volumn":"1009.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.48","rise":"1.24%","time":"03:25","volumn":"707.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.83","rise":"1.34%","time":"03:30","volumn":"1025.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.36","rise":"1.20%","time":"03:35","volumn":"1416.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.41","rise":"1.22%","time":"03:40","volumn":"1265.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.30","rise":"1.18%","time":"03:45","volumn":"1411.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.18","rise":"1.15%","time":"03:50","volumn":"1468.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.87","rise":"0.77%","time":"03:55","volumn":"3878.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.19","rise":"0.57%","time":"04:00","volumn":"7.32\u4e07"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.78","rise":"0.74%","time":"21:35","volumn":"4628.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.24","rise":"0.59%","time":"21:40","volumn":"2606.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.18","rise":"0.57%","time":"21:45","volumn":"2192.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.96","rise":"1.09%","time":"21:50","volumn":"2510.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.07","rise":"0.83%","time":"21:55","volumn":"1888.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.81","rise":"1.04%","time":"22:00","volumn":"1560.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.56","rise":"1.26%","time":"22:05","volumn":"2638.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"348.25","rise":"1.17%","time":"22:10","volumn":"2459.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.69","rise":"1.01%","time":"22:15","volumn":"2237.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.63","rise":"0.99%","time":"22:20","volumn":"1340.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.12","rise":"0.84%","time":"22:25","volumn":"1400.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.38","rise":"0.92%","time":"22:30","volumn":"1730.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.87","rise":"1.06%","time":"22:35","volumn":"5250.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.67","rise":"1.00%","time":"22:40","volumn":"1559.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.38","rise":"0.92%","time":"22:45","volumn":"2561.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.56","rise":"0.97%","time":"22:50","volumn":"942.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.04","rise":"0.82%","time":"22:55","volumn":"1199.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.44","rise":"0.93%","time":"23:00","volumn":"1575.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.74","rise":"1.02%","time":"23:05","volumn":"1441.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.43","rise":"0.93%","time":"23:10","volumn":"1192.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.89","rise":"0.78%","time":"23:15","volumn":"1529.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.82","rise":"0.75%","time":"23:20","volumn":"1332.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"347.19","rise":"0.86%","time":"23:25","volumn":"983.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.68","rise":"0.71%","time":"23:30","volumn":"949.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.34","rise":"0.61%","time":"23:35","volumn":"1341.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.55","rise":"0.68%","time":"23:40","volumn":"1451.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.57","rise":"0.68%","time":"23:45","volumn":"1350.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.81","rise":"0.75%","time":"23:50","volumn":"863.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"346.84","rise":"0.76%","time":"23:55","volumn":"1363.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.12","rise":"0.84%","time":"00:00","volumn":"1061.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.74","rise":"0.73%","time":"00:05","volumn":"1243.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.74","rise":"0.73%","time":"00:10","volumn":"1055.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.97","rise":"0.80%","time":"00:15","volumn":"877.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.45","rise":"0.94%","time":"00:20","volumn":"1095.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.30","rise":"0.89%","time":"00:25","volumn":"1291.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.29","rise":"0.89%","time":"00:30","volumn":"672.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.10","rise":"0.83%","time":"00:35","volumn":"844.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.03","rise":"0.81%","time":"00:40","volumn":"653.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.92","rise":"0.78%","time":"00:45","volumn":"978.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.28","rise":"0.89%","time":"00:50","volumn":"765.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.95","rise":"0.79%","time":"00:55","volumn":"677.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.05","rise":"0.82%","time":"01:00","volumn":"932.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.76","rise":"0.74%","time":"01:05","volumn":"2177.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.78","rise":"0.74%","time":"01:10","volumn":"824.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.08","rise":"0.83%","time":"01:15","volumn":"954.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.42","rise":"0.93%","time":"01:20","volumn":"1605.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.56","rise":"0.97%","time":"01:25","volumn":"992.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.09","rise":"0.83%","time":"01:30","volumn":"720.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.23","rise":"0.87%","time":"01:35","volumn":"1012.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.53","rise":"0.96%","time":"01:40","volumn":"707.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"347.16","rise":"0.85%","time":"01:45","volumn":"663.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.80","rise":"0.75%","time":"01:50","volumn":"1217.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.95","rise":"0.79%","time":"01:55","volumn":"951.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.32","rise":"0.61%","time":"02:00","volumn":"1309.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.38","rise":"0.63%","time":"02:05","volumn":"1057.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.28","rise":"0.60%","time":"02:10","volumn":"1127.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.89","rise":"0.49%","time":"02:15","volumn":"1315.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.79","rise":"0.45%","time":"02:20","volumn":"1209.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.67","rise":"0.42%","time":"02:25","volumn":"725.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.91","rise":"0.49%","time":"02:30","volumn":"969.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.94","rise":"0.50%","time":"02:35","volumn":"1364.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.12","rise":"0.55%","time":"02:40","volumn":"1012.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.00","rise":"0.51%","time":"02:45","volumn":"1178.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.38","rise":"0.63%","time":"02:50","volumn":"976.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"346.23","rise":"0.58%","time":"02:55","volumn":"1220.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.66","rise":"0.42%","time":"03:00","volumn":"1439.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.28","rise":"0.31%","time":"03:05","volumn":"2086.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.48","rise":"0.36%","time":"03:10","volumn":"1319.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.51","rise":"0.37%","time":"03:15","volumn":"1865.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.04","rise":"0.24%","time":"03:20","volumn":"2516.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"345.01","rise":"0.23%","time":"03:25","volumn":"1879.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"344.84","rise":"0.18%","time":"03:30","volumn":"1580.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"344.70","rise":"0.14%","time":"03:35","volumn":"2176.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"344.58","rise":"0.10%","time":"03:40","volumn":"2399.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"344.92","rise":"0.20%","time":"03:45","volumn":"2505.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"344.07","rise":"-0.05%","time":"03:50","volumn":"2991.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"343.38","rise":"-0.25%","time":"03:55","volumn":"5397.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"341.91","rise":"-0.67%","time":"04:00","volumn":"10.79\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"320.75","rise":"-6.82%","time":"21:35","volumn":"3.20\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"321.99","rise":"-6.46%","time":"21:40","volumn":"1.53\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"320.17","rise":"-6.99%","time":"21:45","volumn":"1.27\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.69","rise":"-7.42%","time":"21:50","volumn":"1.55\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"320.61","rise":"-6.86%","time":"21:55","volumn":"9491.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"320.16","rise":"-6.99%","time":"22:00","volumn":"7234.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"319.85","rise":"-7.08%","time":"22:05","volumn":"6126.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.74","rise":"-7.69%","time":"22:10","volumn":"8585.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.59","rise":"-7.74%","time":"22:15","volumn":"5962.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.96","rise":"-7.63%","time":"22:20","volumn":"4850.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.05","rise":"-7.89%","time":"22:25","volumn":"5367.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.22","rise":"-7.55%","time":"22:30","volumn":"6268.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.58","rise":"-7.74%","time":"22:35","volumn":"4639.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"319.23","rise":"-7.26%","time":"22:40","volumn":"6411.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.72","rise":"-7.41%","time":"22:45","volumn":"4793.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.38","rise":"-7.80%","time":"22:50","volumn":"4422.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.30","rise":"-7.82%","time":"22:55","volumn":"3625.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.05","rise":"-7.89%","time":"23:00","volumn":"3228.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"316.29","rise":"-8.12%","time":"23:05","volumn":"6683.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"315.87","rise":"-8.24%","time":"23:10","volumn":"9289.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"315.32","rise":"-8.40%","time":"23:15","volumn":"5274.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"316.35","rise":"-8.10%","time":"23:20","volumn":"7685.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"316.60","rise":"-8.03%","time":"23:25","volumn":"5164.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"316.59","rise":"-8.03%","time":"23:30","volumn":"3367.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"317.31","rise":"-7.82%","time":"23:35","volumn":"2841.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.52","rise":"-7.47%","time":"23:40","volumn":"3931.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.14","rise":"-7.58%","time":"23:45","volumn":"4335.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.91","rise":"-7.35%","time":"23:50","volumn":"3457.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"319.55","rise":"-7.17%","time":"23:55","volumn":"3818.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.29","rise":"-7.24%","time":"00:00","volumn":"3188.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.68","rise":"-7.42%","time":"00:05","volumn":"3239.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.32","rise":"-6.94%","time":"00:10","volumn":"3763.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.18","rise":"-6.99%","time":"00:15","volumn":"3381.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.70","rise":"-6.83%","time":"00:20","volumn":"5548.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.80","rise":"-6.81%","time":"00:25","volumn":"3883.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.97","rise":"-6.76%","time":"00:30","volumn":"4623.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.28","rise":"-6.96%","time":"00:35","volumn":"3443.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.68","rise":"-7.13%","time":"00:40","volumn":"3307.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.14","rise":"-7.29%","time":"00:45","volumn":"1885.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.45","rise":"-7.20%","time":"00:50","volumn":"4630.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.45","rise":"-7.20%","time":"00:55","volumn":"2136.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.06","rise":"-7.02%","time":"01:00","volumn":"2652.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.83","rise":"-7.09%","time":"01:05","volumn":"2617.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.03","rise":"-7.03%","time":"01:10","volumn":"2094.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.13","rise":"-7.00%","time":"01:15","volumn":"7042.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.22","rise":"-6.97%","time":"01:20","volumn":"1917.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.87","rise":"-6.78%","time":"01:25","volumn":"5356.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.48","rise":"-6.90%","time":"01:30","volumn":"1751.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.19","rise":"-6.98%","time":"01:35","volumn":"2813.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.86","rise":"-7.08%","time":"01:40","volumn":"2505.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.88","rise":"-7.07%","time":"01:45","volumn":"2418.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.75","rise":"-7.11%","time":"01:50","volumn":"2010.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.80","rise":"-7.10%","time":"01:55","volumn":"2474.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.79","rise":"-7.10%","time":"02:00","volumn":"2165.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.19","rise":"-6.98%","time":"02:05","volumn":"2310.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.04","rise":"-7.03%","time":"02:10","volumn":"1571.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.37","rise":"-6.93%","time":"02:15","volumn":"2108.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.19","rise":"-6.98%","time":"02:20","volumn":"1749.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.18","rise":"-6.99%","time":"02:25","volumn":"1583.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.92","rise":"-7.06%","time":"02:30","volumn":"1666.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.70","rise":"-7.12%","time":"02:35","volumn":"1612.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.02","rise":"-7.32%","time":"02:40","volumn":"2022.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.14","rise":"-7.29%","time":"02:45","volumn":"2026.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.20","rise":"-7.27%","time":"02:50","volumn":"4573.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.10","rise":"-7.30%","time":"02:55","volumn":"1906.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.79","rise":"-7.39%","time":"03:00","volumn":"2774.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.78","rise":"-7.39%","time":"03:05","volumn":"2435.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.42","rise":"-7.50%","time":"03:10","volumn":"1758.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.42","rise":"-7.50%","time":"03:15","volumn":"2409.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.44","rise":"-7.49%","time":"03:20","volumn":"3071.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.35","rise":"-7.52%","time":"03:25","volumn":"2457.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.55","rise":"-7.46%","time":"03:30","volumn":"2384.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.64","rise":"-7.43%","time":"03:35","volumn":"2756.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.23","rise":"-7.55%","time":"03:40","volumn":"3629.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.38","rise":"-7.51%","time":"03:45","volumn":"3527.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.35","rise":"-7.52%","time":"03:50","volumn":"4305.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.15","rise":"-7.28%","time":"03:55","volumn":"7310.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.34","rise":"-7.52%","time":"04:00","volumn":"7.36\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"518.79","ratio":"0.49%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"738.89","ratio":"0.10%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"684.33","ratio":"-1.10%"}],"marketCapitalization":"39030.82\u4ebf","maxPrice":"323.98","minPrice":"317.50","monthlyTendency":{"cx":{"o":["2026\/06\/25","2026\/07\/23"]},"cy":{"o":["370.21","357.24","344.27","331.31","318.34"]},"cyrate":{"o":["8.19%","4.40%","0.61%","-3.18%","-6.97%"]},"p":[{"date":"2026\/06\/25 \u661f\u671f\u56db","price":"342.19","rise":"0","time":"06\/25","volumn":"26.15\u4e07"},{"date":"2026\/06\/26 \u661f\u671f\u4e94","price":"334.69","rise":"-2.19%","time":"06\/26","volumn":"82.12\u4e07"},{"date":"2026\/06\/29 \u661f\u671f\u4e00","price":"351.28","rise":"2.66%","time":"06\/29","volumn":"25.50\u4e07"},{"date":"2026\/06\/30 \u661f\u671f\u4e8c","price":"353.33","rise":"3.26%","time":"06\/30","volumn":"21.28\u4e07"},{"date":"2026\/07\/01 \u661f\u671f\u4e09","price":"357.89","rise":"4.59%","time":"07\/01","volumn":"19.55\u4e07"},{"date":"2026\/07\/02 \u661f\u671f\u56db","price":"356.18","rise":"4.09%","time":"07\/02","volumn":"15.55\u4e07"},{"date":"2026\/07\/06 \u661f\u671f\u4e00","price":"364.90","rise":"6.64%","time":"07\/06","volumn":"22.65\u4e07"},{"date":"2026\/07\/07 \u661f\u671f\u4e8c","price":"363.62","rise":"6.26%","time":"07\/07","volumn":"16.44\u4e07"},{"date":"2026\/07\/08 \u661f\u671f\u4e09","price":"358.71","rise":"4.83%","time":"07\/08","volumn":"14.36\u4e07"},{"date":"2026\/07\/09 \u661f\u671f\u56db","price":"356.24","rise":"4.11%","time":"07\/09","volumn":"16.91\u4e07"},{"date":"2026\/07\/10 \u661f\u671f\u4e94","price":"355.03","rise":"3.75%","time":"07\/10","volumn":"11.58\u4e07"},{"date":"2026\/07\/13 \u661f\u671f\u4e00","price":"350.67","rise":"2.48%","time":"07\/13","volumn":"10.55\u4e07"},{"date":"2026\/07\/14 \u661f\u671f\u4e8c","price":"357.33","rise":"4.42%","time":"07\/14","volumn":"11.25\u4e07"},{"date":"2026\/07\/15 \u661f\u671f\u4e09","price":"370.21","rise":"8.19%","time":"07\/15","volumn":"20.21\u4e07"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"353.81","rise":"3.40%","time":"07\/16","volumn":"23.49\u4e07"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"346.12","rise":"1.15%","time":"07\/17","volumn":"22.02\u4e07"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"351.37","rise":"2.68%","time":"07\/20","volumn":"13.20\u4e07"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"346.19","rise":"1.17%","time":"07\/21","volumn":"17.32\u4e07"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"341.91","rise":"-0.08%","time":"07\/22","volumn":"23.27\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.34","rise":"-6.97%","time":"07\/23","volumn":"46.49\u4e07"}],"points":"20"},"open":"318.18","priceChangeRatio":"0.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["323.33","321.89","320.45","319.01","317.58"]},"cyrate":{"o":["1.57%","1.12%","0.66%","0.21%","-0.24%"]},"p":[{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.81","rise":"0.46%","time":"21:31","volumn":"1.11\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.99","rise":"0.52%","time":"21:32","volumn":"1.24\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.83","rise":"0.16%","time":"21:33","volumn":"1.33\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.88","rise":"0.48%","time":"21:34","volumn":"1.39\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.72","rise":"0.43%","time":"21:35","volumn":"1.49\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.05","rise":"0.54%","time":"21:36","volumn":"1.60\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.70","rise":"0.74%","time":"21:37","volumn":"1.67\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.62","rise":"0.72%","time":"21:38","volumn":"1.77\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.30","rise":"0.62%","time":"21:39","volumn":"1.84\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.28","rise":"0.61%","time":"21:40","volumn":"1.90\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.31","rise":"0.62%","time":"21:41","volumn":"2.00\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.38","rise":"0.64%","time":"21:42","volumn":"2.07\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.23","rise":"0.59%","time":"21:43","volumn":"2.15\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.90","rise":"0.49%","time":"21:44","volumn":"2.23\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.42","rise":"0.65%","time":"21:45","volumn":"2.29\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.12","rise":"0.56%","time":"21:46","volumn":"2.36\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.38","rise":"0.64%","time":"21:47","volumn":"2.42\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.69","rise":"0.74%","time":"21:48","volumn":"2.52\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.79","rise":"1.08%","time":"21:49","volumn":"2.66\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.55","rise":"1.32%","time":"21:50","volumn":"2.80\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.48","rise":"1.30%","time":"21:51","volumn":"2.98\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.75","rise":"1.07%","time":"21:52","volumn":"3.12\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.56","rise":"1.01%","time":"21:53","volumn":"3.19\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.51","rise":"1.00%","time":"21:54","volumn":"3.31\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.46","rise":"0.98%","time":"21:55","volumn":"3.36\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.00","rise":"1.15%","time":"21:56","volumn":"3.44\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.61","rise":"1.34%","time":"21:57","volumn":"3.58\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"323.31","rise":"1.56%","time":"21:58","volumn":"3.76\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"323.33","rise":"1.57%","time":"21:59","volumn":"3.89\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.39","rise":"1.27%","time":"22:00","volumn":"4.01\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.90","rise":"1.43%","time":"22:01","volumn":"4.12\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.62","rise":"1.34%","time":"22:02","volumn":"4.18\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.74","rise":"1.38%","time":"22:03","volumn":"4.25\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"322.46","rise":"1.29%","time":"22:04","volumn":"4.39\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.86","rise":"0.79%","time":"22:05","volumn":"4.49\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.81","rise":"0.77%","time":"22:06","volumn":"4.57\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.00","rise":"0.52%","time":"22:07","volumn":"4.67\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.76","rise":"0.45%","time":"22:08","volumn":"4.75\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.28","rise":"0.61%","time":"22:09","volumn":"4.82\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.29","rise":"0.61%","time":"22:10","volumn":"4.86\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.74","rise":"0.75%","time":"22:11","volumn":"4.94\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.38","rise":"0.64%","time":"22:12","volumn":"4.98\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.16","rise":"0.57%","time":"22:13","volumn":"5.02\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.73","rise":"0.75%","time":"22:14","volumn":"5.05\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.83","rise":"0.78%","time":"22:15","volumn":"5.12\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.46","rise":"0.67%","time":"22:16","volumn":"5.21\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.58","rise":"0.71%","time":"22:17","volumn":"5.27\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.77","rise":"0.76%","time":"22:18","volumn":"5.30\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.27","rise":"0.92%","time":"22:19","volumn":"5.37\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.07","rise":"0.86%","time":"22:20","volumn":"5.44\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.14","rise":"0.88%","time":"22:21","volumn":"5.54\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.04","rise":"0.85%","time":"22:22","volumn":"5.60\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.85","rise":"0.79%","time":"22:23","volumn":"5.64\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.59","rise":"0.71%","time":"22:24","volumn":"5.68\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.81","rise":"0.78%","time":"22:25","volumn":"5.73\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.75","rise":"0.76%","time":"22:26","volumn":"5.78\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.82","rise":"0.78%","time":"22:27","volumn":"5.82\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.54","rise":"0.69%","time":"22:28","volumn":"5.84\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.38","rise":"0.64%","time":"22:29","volumn":"5.88\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.87","rise":"0.48%","time":"22:30","volumn":"5.94\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.10","rise":"0.24%","time":"22:31","volumn":"6.01\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.36","rise":"0.32%","time":"22:32","volumn":"6.09\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.90","rise":"0.18%","time":"22:33","volumn":"6.12\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.98","rise":"0.20%","time":"22:34","volumn":"6.17\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.97","rise":"0.20%","time":"22:35","volumn":"6.30\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.66","rise":"0.10%","time":"22:36","volumn":"6.35\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.62","rise":"0.09%","time":"22:37","volumn":"6.41\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.63","rise":"0.09%","time":"22:38","volumn":"6.46\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.72","rise":"0.12%","time":"22:39","volumn":"6.50\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.47","rise":"0.04%","time":"22:40","volumn":"6.57\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.49","rise":"0.05%","time":"22:41","volumn":"6.62\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.26","rise":"-0.03%","time":"22:42","volumn":"6.67\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.04","rise":"-0.09%","time":"22:43","volumn":"6.74\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.97","rise":"-0.12%","time":"22:44","volumn":"6.81\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.71","rise":"-0.20%","time":"22:45","volumn":"6.86\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.67","rise":"-0.21%","time":"22:46","volumn":"6.90\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.92","rise":"-0.13%","time":"22:47","volumn":"6.96\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.58","rise":"-0.24%","time":"22:48","volumn":"6.99\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.75","rise":"-0.19%","time":"22:49","volumn":"7.05\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"317.90","rise":"-0.14%","time":"22:50","volumn":"7.09\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.51","rise":"0.05%","time":"22:51","volumn":"7.15\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.59","rise":"0.08%","time":"22:52","volumn":"7.22\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.64","rise":"0.09%","time":"22:53","volumn":"7.27\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.86","rise":"0.16%","time":"22:54","volumn":"7.30\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.70","rise":"0.11%","time":"22:55","volumn":"7.34\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.68","rise":"0.11%","time":"22:56","volumn":"7.35\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"318.55","rise":"0.07%","time":"22:57","volumn":"7.37\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.09","rise":"0.24%","time":"22:58","volumn":"7.42\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.39","rise":"0.33%","time":"22:59","volumn":"7.47\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.89","rise":"0.49%","time":"23:00","volumn":"7.52\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.09","rise":"0.55%","time":"23:01","volumn":"7.58\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.13","rise":"0.56%","time":"23:02","volumn":"7.63\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.88","rise":"0.48%","time":"23:03","volumn":"7.66\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.83","rise":"0.47%","time":"23:04","volumn":"7.69\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.87","rise":"0.48%","time":"23:05","volumn":"7.73\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.93","rise":"0.50%","time":"23:06","volumn":"7.76\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.11","rise":"0.55%","time":"23:07","volumn":"7.79\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.07","rise":"0.54%","time":"23:08","volumn":"7.82\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.87","rise":"0.48%","time":"23:09","volumn":"7.84\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.64","rise":"0.41%","time":"23:10","volumn":"7.88\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.05","rise":"0.54%","time":"23:11","volumn":"7.92\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.08","rise":"0.55%","time":"23:12","volumn":"7.96\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.22","rise":"0.59%","time":"23:13","volumn":"7.99\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.01","rise":"0.52%","time":"23:14","volumn":"8.01\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.58","rise":"0.70%","time":"23:15","volumn":"8.08\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.64","rise":"0.72%","time":"23:16","volumn":"8.13\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.18","rise":"0.58%","time":"23:17","volumn":"8.16\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.93","rise":"0.50%","time":"23:18","volumn":"8.20\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.73","rise":"0.44%","time":"23:19","volumn":"8.24\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.53","rise":"0.37%","time":"23:20","volumn":"8.28\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.50","rise":"0.36%","time":"23:21","volumn":"8.32\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.62","rise":"0.40%","time":"23:22","volumn":"8.35\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.73","rise":"0.44%","time":"23:23","volumn":"8.38\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.10","rise":"0.55%","time":"23:24","volumn":"8.44\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.49","rise":"0.67%","time":"23:25","volumn":"8.48\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.60","rise":"0.71%","time":"23:26","volumn":"8.53\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.55","rise":"0.69%","time":"23:27","volumn":"8.56\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.76","rise":"0.76%","time":"23:28","volumn":"8.65\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.01","rise":"0.84%","time":"23:29","volumn":"8.74\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.44","rise":"0.97%","time":"23:30","volumn":"8.80\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.57","rise":"1.01%","time":"23:31","volumn":"8.85\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.68","rise":"1.05%","time":"23:32","volumn":"8.89\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.35","rise":"0.95%","time":"23:33","volumn":"8.92\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.95","rise":"0.82%","time":"23:34","volumn":"8.96\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.84","rise":"0.79%","time":"23:35","volumn":"8.99\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.90","rise":"0.80%","time":"23:36","volumn":"9.03\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.27","rise":"0.92%","time":"23:37","volumn":"9.07\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.24","rise":"0.91%","time":"23:38","volumn":"9.10\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.49","rise":"0.99%","time":"23:39","volumn":"9.12\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.59","rise":"1.02%","time":"23:40","volumn":"9.15\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.21","rise":"0.90%","time":"23:41","volumn":"9.18\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"321.16","rise":"0.89%","time":"23:42","volumn":"9.20\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.96","rise":"0.82%","time":"23:43","volumn":"9.23\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.68","rise":"0.74%","time":"23:44","volumn":"9.25\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.71","rise":"0.74%","time":"23:45","volumn":"9.28\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.66","rise":"0.73%","time":"23:46","volumn":"9.31\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.37","rise":"0.64%","time":"23:47","volumn":"9.34\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.36","rise":"0.63%","time":"23:48","volumn":"9.36\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.49","rise":"0.67%","time":"23:49","volumn":"9.40\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.12","rise":"0.56%","time":"23:50","volumn":"9.44\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.44","rise":"0.66%","time":"23:51","volumn":"9.46\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.32","rise":"0.62%","time":"23:52","volumn":"9.48\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.24","rise":"0.60%","time":"23:53","volumn":"9.51\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.31","rise":"0.62%","time":"23:54","volumn":"9.53\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.14","rise":"0.57%","time":"23:55","volumn":"9.55\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.05","rise":"0.54%","time":"23:56","volumn":"9.57\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"320.00","rise":"0.52%","time":"23:57","volumn":"9.60\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.81","rise":"0.46%","time":"23:58","volumn":"9.64\u4e07"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"319.88","rise":"0.48%","time":"23:59","volumn":"9.69\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.90","rise":"0.49%","time":"00:00","volumn":"9.72\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.74","rise":"0.44%","time":"00:01","volumn":"9.73\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.73","rise":"0.44%","time":"00:02","volumn":"9.76\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.72","rise":"0.43%","time":"00:03","volumn":"9.77\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.75","rise":"0.44%","time":"00:04","volumn":"9.78\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.82","rise":"0.46%","time":"00:05","volumn":"9.81\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.65","rise":"0.41%","time":"00:06","volumn":"9.83\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.32","rise":"0.31%","time":"00:07","volumn":"9.86\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.54","rise":"0.38%","time":"00:08","volumn":"9.90\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.68","rise":"0.42%","time":"00:09","volumn":"9.92\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.43","rise":"0.34%","time":"00:10","volumn":"9.95\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.44","rise":"0.35%","time":"00:11","volumn":"10.00\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.38","rise":"0.33%","time":"00:12","volumn":"10.02\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.45","rise":"0.35%","time":"00:13","volumn":"10.05\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.32","rise":"0.31%","time":"00:14","volumn":"10.07\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.34","rise":"0.31%","time":"00:15","volumn":"10.13\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.36","rise":"0.32%","time":"00:16","volumn":"10.17\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.36","rise":"0.32%","time":"00:17","volumn":"10.22\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.37","rise":"0.32%","time":"00:18","volumn":"10.27\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.54","rise":"0.38%","time":"00:19","volumn":"10.32\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.76","rise":"0.45%","time":"00:20","volumn":"10.36\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.58","rise":"0.39%","time":"00:21","volumn":"10.40\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.45","rise":"0.35%","time":"00:22","volumn":"10.43\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.58","rise":"0.39%","time":"00:23","volumn":"10.45\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.46","rise":"0.35%","time":"00:24","volumn":"10.47\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.51","rise":"0.37%","time":"00:25","volumn":"10.48\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.56","rise":"0.38%","time":"00:26","volumn":"10.50\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.51","rise":"0.37%","time":"00:27","volumn":"10.53\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.48","rise":"0.36%","time":"00:28","volumn":"10.56\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.31","rise":"0.30%","time":"00:29","volumn":"10.61\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.11","rise":"0.24%","time":"00:30","volumn":"10.63\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.79","rise":"0.14%","time":"00:31","volumn":"10.69\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.79","rise":"0.14%","time":"00:32","volumn":"10.71\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.66","rise":"0.10%","time":"00:33","volumn":"10.74\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.29","rise":"-0.02%","time":"00:34","volumn":"10.81\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.50","rise":"0.05%","time":"00:35","volumn":"10.86\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.74","rise":"0.13%","time":"00:36","volumn":"10.90\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.03","rise":"0.22%","time":"00:37","volumn":"10.91\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.28","rise":"0.29%","time":"00:38","volumn":"10.94\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.08","rise":"0.23%","time":"00:39","volumn":"10.96\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.01","rise":"0.21%","time":"00:40","volumn":"10.99\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.12","rise":"0.25%","time":"00:41","volumn":"11.00\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.99","rise":"0.20%","time":"00:42","volumn":"11.02\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.04","rise":"0.22%","time":"00:43","volumn":"11.04\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.99","rise":"0.20%","time":"00:44","volumn":"11.06\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.68","rise":"0.11%","time":"00:45","volumn":"11.09\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.54","rise":"0.06%","time":"00:46","volumn":"11.11\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.54","rise":"0.06%","time":"00:47","volumn":"11.13\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.31","rise":"-0.01%","time":"00:48","volumn":"11.15\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.67","rise":"0.10%","time":"00:49","volumn":"11.17\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.60","rise":"0.08%","time":"00:50","volumn":"11.19\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.68","rise":"0.11%","time":"00:51","volumn":"11.20\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.74","rise":"0.12%","time":"00:52","volumn":"11.23\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.62","rise":"0.09%","time":"00:53","volumn":"11.26\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.74","rise":"0.13%","time":"00:54","volumn":"11.28\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.86","rise":"0.16%","time":"00:55","volumn":"11.30\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.00","rise":"0.21%","time":"00:56","volumn":"11.33\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.05","rise":"0.22%","time":"00:57","volumn":"11.35\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.89","rise":"0.17%","time":"00:58","volumn":"11.37\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.03","rise":"0.22%","time":"00:59","volumn":"11.39\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.96","rise":"0.20%","time":"01:00","volumn":"11.42\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.89","rise":"0.17%","time":"01:01","volumn":"11.44\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.11","rise":"0.24%","time":"01:02","volumn":"11.47\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.06","rise":"0.23%","time":"01:03","volumn":"11.50\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.93","rise":"0.19%","time":"01:04","volumn":"11.52\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.85","rise":"0.16%","time":"01:05","volumn":"11.53\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.84","rise":"0.16%","time":"01:06","volumn":"11.55\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.30","rise":"0.30%","time":"01:07","volumn":"11.74\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.14","rise":"0.25%","time":"01:08","volumn":"11.79\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.06","rise":"0.23%","time":"01:09","volumn":"11.83\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.99","rise":"0.20%","time":"01:10","volumn":"11.85\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.19","rise":"0.27%","time":"01:11","volumn":"11.88\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.24","rise":"0.28%","time":"01:12","volumn":"11.91\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.45","rise":"0.35%","time":"01:13","volumn":"11.94\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.55","rise":"0.38%","time":"01:14","volumn":"11.96\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.57","rise":"0.39%","time":"01:15","volumn":"11.98\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.58","rise":"0.39%","time":"01:16","volumn":"12.00\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.67","rise":"0.42%","time":"01:17","volumn":"12.01\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.79","rise":"0.45%","time":"01:18","volumn":"12.04\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.89","rise":"0.49%","time":"01:19","volumn":"12.06\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.86","rise":"0.48%","time":"01:20","volumn":"12.08\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.86","rise":"0.48%","time":"01:21","volumn":"12.10\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.87","rise":"0.48%","time":"01:22","volumn":"12.12\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.83","rise":"0.47%","time":"01:23","volumn":"12.15\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.87","rise":"0.48%","time":"01:24","volumn":"12.17\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.04","rise":"0.53%","time":"01:25","volumn":"12.19\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.22","rise":"0.59%","time":"01:26","volumn":"12.22\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.11","rise":"0.56%","time":"01:27","volumn":"12.25\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.07","rise":"0.55%","time":"01:28","volumn":"12.26\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.99","rise":"0.52%","time":"01:29","volumn":"12.28\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.02","rise":"0.53%","time":"01:30","volumn":"12.30\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.99","rise":"0.52%","time":"01:31","volumn":"12.39\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.11","rise":"0.56%","time":"01:32","volumn":"12.41\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.29","rise":"0.61%","time":"01:33","volumn":"12.43\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.07","rise":"0.54%","time":"01:34","volumn":"12.45\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.10","rise":"0.55%","time":"01:35","volumn":"12.47\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.95","rise":"0.51%","time":"01:36","volumn":"12.49\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.95","rise":"0.51%","time":"01:37","volumn":"12.51\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.61","rise":"0.40%","time":"01:38","volumn":"12.55\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.50","rise":"0.36%","time":"01:39","volumn":"12.59\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.43","rise":"0.34%","time":"01:40","volumn":"12.62\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.37","rise":"0.32%","time":"01:41","volumn":"12.63\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.54","rise":"0.38%","time":"01:42","volumn":"12.66\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.51","rise":"0.37%","time":"01:43","volumn":"12.67\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.26","rise":"0.29%","time":"01:44","volumn":"12.69\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.23","rise":"0.28%","time":"01:45","volumn":"12.71\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.14","rise":"0.25%","time":"01:46","volumn":"12.75\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.18","rise":"0.26%","time":"01:47","volumn":"12.77\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.01","rise":"0.21%","time":"01:48","volumn":"12.80\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.00","rise":"0.21%","time":"01:49","volumn":"12.81\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.29","rise":"0.30%","time":"01:50","volumn":"12.85\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.40","rise":"0.33%","time":"01:51","volumn":"12.87\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.17","rise":"0.26%","time":"01:52","volumn":"12.91\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.20","rise":"0.27%","time":"01:53","volumn":"12.93\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.26","rise":"0.29%","time":"01:54","volumn":"12.94\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.43","rise":"0.34%","time":"01:55","volumn":"12.96\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.60","rise":"0.39%","time":"01:56","volumn":"12.98\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.57","rise":"0.39%","time":"01:57","volumn":"13.02\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.60","rise":"0.40%","time":"01:58","volumn":"13.04\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.55","rise":"0.38%","time":"01:59","volumn":"13.06\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.53","rise":"0.37%","time":"02:00","volumn":"13.08\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.59","rise":"0.39%","time":"02:01","volumn":"13.11\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.47","rise":"0.35%","time":"02:02","volumn":"13.14\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.60","rise":"0.40%","time":"02:03","volumn":"13.15\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.69","rise":"0.42%","time":"02:04","volumn":"13.17\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.93","rise":"0.50%","time":"02:05","volumn":"13.19\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.05","rise":"0.54%","time":"02:06","volumn":"13.23\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.17","rise":"0.57%","time":"02:07","volumn":"13.25\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.37","rise":"0.64%","time":"02:08","volumn":"13.28\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.53","rise":"0.69%","time":"02:09","volumn":"13.31\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.39","rise":"0.64%","time":"02:10","volumn":"13.33\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.23","rise":"0.59%","time":"02:11","volumn":"13.35\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.28","rise":"0.61%","time":"02:12","volumn":"13.37\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.44","rise":"0.66%","time":"02:13","volumn":"13.39\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.40","rise":"0.65%","time":"02:14","volumn":"13.41\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.44","rise":"0.66%","time":"02:15","volumn":"13.42\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.58","rise":"0.70%","time":"02:16","volumn":"13.45\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.46","rise":"0.67%","time":"02:17","volumn":"13.48\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.42","rise":"0.65%","time":"02:18","volumn":"13.50\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.55","rise":"0.69%","time":"02:19","volumn":"13.52\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.44","rise":"0.66%","time":"02:20","volumn":"13.54\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.16","rise":"0.57%","time":"02:21","volumn":"13.58\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.10","rise":"0.55%","time":"02:22","volumn":"13.59\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.11","rise":"0.56%","time":"02:23","volumn":"13.61\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.24","rise":"0.60%","time":"02:24","volumn":"13.64\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.97","rise":"0.51%","time":"02:25","volumn":"13.67\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.84","rise":"0.47%","time":"02:26","volumn":"13.70\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.94","rise":"0.50%","time":"02:27","volumn":"13.72\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.87","rise":"0.48%","time":"02:28","volumn":"13.75\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.86","rise":"0.48%","time":"02:29","volumn":"13.78\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.67","rise":"0.42%","time":"02:30","volumn":"13.80\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.63","rise":"0.41%","time":"02:31","volumn":"13.83\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.72","rise":"0.43%","time":"02:32","volumn":"13.86\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.74","rise":"0.44%","time":"02:33","volumn":"13.88\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.54","rise":"0.38%","time":"02:34","volumn":"13.91\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.43","rise":"0.34%","time":"02:35","volumn":"13.94\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.63","rise":"0.41%","time":"02:36","volumn":"13.96\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.33","rise":"0.31%","time":"02:37","volumn":"14.02\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.30","rise":"0.30%","time":"02:38","volumn":"14.04\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.42","rise":"0.34%","time":"02:39","volumn":"14.07\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.35","rise":"0.32%","time":"02:40","volumn":"14.12\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.36","rise":"0.32%","time":"02:41","volumn":"14.15\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.18","rise":"0.26%","time":"02:42","volumn":"14.18\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.08","rise":"0.23%","time":"02:43","volumn":"14.21\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.98","rise":"0.20%","time":"02:44","volumn":"14.28\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.89","rise":"0.17%","time":"02:45","volumn":"14.32\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.91","rise":"0.18%","time":"02:46","volumn":"14.38\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.95","rise":"0.19%","time":"02:47","volumn":"14.43\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.07","rise":"0.23%","time":"02:48","volumn":"14.45\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.76","rise":"0.13%","time":"02:49","volumn":"14.47\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.94","rise":"0.19%","time":"02:50","volumn":"14.50\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.90","rise":"0.18%","time":"02:51","volumn":"14.53\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.85","rise":"0.16%","time":"02:52","volumn":"14.55\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.02","rise":"0.22%","time":"02:53","volumn":"14.59\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.87","rise":"0.16%","time":"02:54","volumn":"14.62\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.90","rise":"0.18%","time":"02:55","volumn":"14.64\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.84","rise":"0.16%","time":"02:56","volumn":"14.66\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.85","rise":"0.16%","time":"02:57","volumn":"14.69\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.79","rise":"0.14%","time":"02:58","volumn":"14.71\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.84","rise":"0.16%","time":"02:59","volumn":"14.73\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.92","rise":"0.18%","time":"03:00","volumn":"14.75\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.16","rise":"0.26%","time":"03:01","volumn":"14.77\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.20","rise":"0.27%","time":"03:02","volumn":"14.81\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.27","rise":"0.29%","time":"03:03","volumn":"14.86\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.25","rise":"0.29%","time":"03:04","volumn":"14.90\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.29","rise":"0.30%","time":"03:05","volumn":"14.92\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.27","rise":"0.29%","time":"03:06","volumn":"14.96\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.42","rise":"0.34%","time":"03:07","volumn":"14.99\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.51","rise":"0.37%","time":"03:08","volumn":"15.03\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.47","rise":"0.35%","time":"03:09","volumn":"15.06\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.45","rise":"0.35%","time":"03:10","volumn":"15.10\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.49","rise":"0.36%","time":"03:11","volumn":"15.13\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.50","rise":"0.36%","time":"03:12","volumn":"15.16\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.61","rise":"0.40%","time":"03:13","volumn":"15.19\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.63","rise":"0.41%","time":"03:14","volumn":"15.22\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.51","rise":"0.37%","time":"03:15","volumn":"15.24\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.64","rise":"0.41%","time":"03:16","volumn":"15.28\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.56","rise":"0.38%","time":"03:17","volumn":"15.30\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.46","rise":"0.35%","time":"03:18","volumn":"15.33\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.62","rise":"0.40%","time":"03:19","volumn":"15.36\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.44","rise":"0.35%","time":"03:20","volumn":"15.38\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.16","rise":"0.26%","time":"03:21","volumn":"15.43\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.36","rise":"0.32%","time":"03:22","volumn":"15.47\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.22","rise":"0.28%","time":"03:23","volumn":"15.50\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.17","rise":"0.26%","time":"03:24","volumn":"15.53\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.17","rise":"0.26%","time":"03:25","volumn":"15.56\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.25","rise":"0.28%","time":"03:26","volumn":"15.60\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.24","rise":"0.28%","time":"03:27","volumn":"15.62\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.12","rise":"0.25%","time":"03:28","volumn":"15.66\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.09","rise":"0.24%","time":"03:29","volumn":"15.69\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.00","rise":"0.21%","time":"03:30","volumn":"15.71\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"318.93","rise":"0.19%","time":"03:31","volumn":"15.75\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.04","rise":"0.22%","time":"03:32","volumn":"15.78\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.10","rise":"0.24%","time":"03:33","volumn":"15.82\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.01","rise":"0.21%","time":"03:34","volumn":"15.85\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.05","rise":"0.22%","time":"03:35","volumn":"15.87\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.30","rise":"0.30%","time":"03:36","volumn":"15.91\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.25","rise":"0.29%","time":"03:37","volumn":"15.95\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.23","rise":"0.28%","time":"03:38","volumn":"15.99\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.32","rise":"0.31%","time":"03:39","volumn":"16.01\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.49","rise":"0.36%","time":"03:40","volumn":"16.04\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.67","rise":"0.42%","time":"03:41","volumn":"16.08\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.62","rise":"0.40%","time":"03:42","volumn":"16.12\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.47","rise":"0.35%","time":"03:43","volumn":"16.16\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.39","rise":"0.33%","time":"03:44","volumn":"16.20\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.78","rise":"0.45%","time":"03:45","volumn":"16.25\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.63","rise":"0.41%","time":"03:46","volumn":"16.32\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.60","rise":"0.40%","time":"03:47","volumn":"16.37\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.39","rise":"0.33%","time":"03:48","volumn":"16.41\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.65","rise":"0.41%","time":"03:49","volumn":"16.48\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.80","rise":"0.46%","time":"03:50","volumn":"16.55\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.25","rise":"0.29%","time":"03:51","volumn":"16.67\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.31","rise":"0.31%","time":"03:52","volumn":"16.77\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.38","rise":"0.33%","time":"03:53","volumn":"16.84\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.45","rise":"0.35%","time":"03:54","volumn":"16.92\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"320.02","rise":"0.53%","time":"03:55","volumn":"17.03\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.37","rise":"0.32%","time":"03:56","volumn":"17.21\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.32","rise":"0.31%","time":"03:57","volumn":"17.32\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.13","rise":"0.25%","time":"03:58","volumn":"17.48\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.00","rise":"0.21%","time":"03:59","volumn":"17.69\u4e07"},{"date":"2026\/07\/25 \u661f\u671f\u516d","price":"319.14","rise":"0.25%","time":"04:00","volumn":"18.19\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cC[GOOG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOG.html?from=360search","volume":"1818.68\u4e07","yearlyTendency":{"cx":{"o":["2025\/08\/08","2026\/07\/23"]},"cy":{"o":["398.82","348.95","299.08","249.21","199.34"]},"cyrate":{"o":["98.18%","73.40%","48.62%","23.84%","-0.94%"]},"p":[{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"201.24","rise":"0","time":"08\/08","volumn":"21.49\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"200.78","rise":"-0.23%","time":"08\/11","volumn":"16.68\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"203.31","rise":"1.03%","time":"08\/12","volumn":"19.86\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"202.18","rise":"0.47%","time":"08\/13","volumn":"19.57\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"202.97","rise":"0.86%","time":"08\/14","volumn":"17.77\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"204.06","rise":"1.40%","time":"08\/15","volumn":"21.11\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"203.44","rise":"1.09%","time":"08\/18","volumn":"12.99\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"201.64","rise":"0.20%","time":"08\/19","volumn":"13.46\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"199.34","rise":"-0.94%","time":"08\/20","volumn":"13.96\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"199.77","rise":"-0.73%","time":"08\/21","volumn":"11.76\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"205.87","rise":"2.30%","time":"08\/22","volumn":"23.78\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"208.31","rise":"3.51%","time":"08\/25","volumn":"22.78\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"207.10","rise":"2.91%","time":"08\/26","volumn":"23.05\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"207.36","rise":"3.04%","time":"08\/27","volumn":"15.24\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"211.52","rise":"5.11%","time":"08\/28","volumn":"20.91\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"212.75","rise":"5.72%","time":"08\/29","volumn":"17.07\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"211.14","rise":"4.92%","time":"09\/02","volumn":"28.83\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"230.19","rise":"14.39%","time":"09\/03","volumn":"64.36\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"231.81","rise":"15.19%","time":"09\/04","volumn":"26.42\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"234.32","rise":"16.44%","time":"09\/05","volumn":"22.46\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"233.50","rise":"16.03%","time":"09\/08","volumn":"19.53\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"239.30","rise":"18.91%","time":"09\/09","volumn":"22.84\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"238.92","rise":"18.72%","time":"09\/10","volumn":"19.98\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"240.14","rise":"19.33%","time":"09\/11","volumn":"21.30\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"240.74","rise":"19.63%","time":"09\/12","volumn":"14.53\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"251.12","rise":"24.79%","time":"09\/15","volumn":"29.92\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"250.78","rise":"24.62%","time":"09\/16","volumn":"24.49\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"249.21","rise":"23.84%","time":"09\/17","volumn":"20.46\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"251.69","rise":"25.07%","time":"09\/18","volumn":"21.16\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"254.60","rise":"26.52%","time":"09\/19","volumn":"41.60\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"252.24","rise":"25.34%","time":"09\/22","volumn":"20.07\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"251.70","rise":"25.07%","time":"09\/23","volumn":"17.52\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"247.19","rise":"22.83%","time":"09\/24","volumn":"16.95\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"245.93","rise":"22.21%","time":"09\/25","volumn":"17.36\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"246.54","rise":"22.51%","time":"09\/26","volumn":"16.59\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"243.72","rise":"21.11%","time":"09\/29","volumn":"23.14\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"242.91","rise":"20.71%","time":"09\/30","volumn":"22.54\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"244.90","rise":"21.70%","time":"10\/01","volumn":"23.96\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"245.79","rise":"22.14%","time":"10\/02","volumn":"20.65\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"245.81","rise":"22.15%","time":"10\/03","volumn":"19.94\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"250.87","rise":"24.66%","time":"10\/06","volumn":"18.30\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"246.49","rise":"22.49%","time":"10\/07","volumn":"13.81\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"244.82","rise":"21.66%","time":"10\/08","volumn":"14.13\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"241.57","rise":"20.04%","time":"10\/09","volumn":"19.37\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"236.85","rise":"17.70%","time":"10\/10","volumn":"22.42\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"244.00","rise":"21.25%","time":"10\/13","volumn":"12.46\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"245.55","rise":"22.02%","time":"10\/14","volumn":"17.70\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"251.07","rise":"24.76%","time":"10\/15","volumn":"16.04\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"251.24","rise":"24.85%","time":"10\/16","volumn":"18.94\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"253.15","rise":"25.80%","time":"10\/17","volumn":"17.65\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"256.38","rise":"27.40%","time":"10\/20","volumn":"13.72\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"250.70","rise":"24.58%","time":"10\/21","volumn":"27.79\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"251.89","rise":"25.17%","time":"10\/22","volumn":"19.64\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"253.09","rise":"25.77%","time":"10\/23","volumn":"13.22\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"259.87","rise":"29.13%","time":"10\/24","volumn":"18.39\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"269.29","rise":"33.82%","time":"10\/27","volumn":"22.98\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"267.79","rise":"33.07%","time":"10\/28","volumn":"20.10\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"274.53","rise":"36.42%","time":"10\/29","volumn":"25.99\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"281.26","rise":"39.76%","time":"10\/30","volumn":"43.64\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"281.18","rise":"39.72%","time":"10\/31","volumn":"29.93\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"283.48","rise":"40.87%","time":"11\/03","volumn":"19.67\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"277.42","rise":"37.86%","time":"11\/04","volumn":"18.04\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"284.15","rise":"41.20%","time":"11\/05","volumn":"16.17\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"284.70","rise":"41.47%","time":"11\/06","volumn":"23.07\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"279.06","rise":"38.67%","time":"11\/07","volumn":"18.30\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"289.95","rise":"44.08%","time":"11\/10","volumn":"19.47\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"291.10","rise":"44.65%","time":"11\/11","volumn":"14.14\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"286.79","rise":"42.51%","time":"11\/12","volumn":"16.98\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"278.48","rise":"38.38%","time":"11\/13","volumn":"15.11\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"276.34","rise":"37.32%","time":"11\/14","volumn":"14.28\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"284.96","rise":"41.60%","time":"11\/17","volumn":"30.62\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"284.32","rise":"41.28%","time":"11\/18","volumn":"24.98\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"292.35","rise":"45.27%","time":"11\/19","volumn":"42.94\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"289.34","rise":"43.78%","time":"11\/20","volumn":"34.62\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"299.01","rise":"48.58%","time":"11\/21","volumn":"43.54\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"317.83","rise":"57.94%","time":"11\/24","volumn":"39.22\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"323.00","rise":"60.50%","time":"11\/25","volumn":"43.18\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"319.64","rise":"58.84%","time":"11\/26","volumn":"29.78\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"319.48","rise":"58.76%","time":"11\/28","volumn":"17.26\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"314.48","rise":"56.27%","time":"12\/01","volumn":"19.91\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"315.38","rise":"56.72%","time":"12\/02","volumn":"15.32\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"319.98","rise":"59.00%","time":"12\/03","volumn":"32.22\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"317.75","rise":"57.90%","time":"12\/04","volumn":"15.00\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"321.45","rise":"59.73%","time":"12\/05","volumn":"15.69\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"314.02","rise":"56.04%","time":"12\/08","volumn":"18.09\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"317.32","rise":"57.68%","time":"12\/09","volumn":"14.12\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"320.57","rise":"59.30%","time":"12\/10","volumn":"13.60\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"313.27","rise":"55.67%","time":"12\/11","volumn":"19.17\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"310.09","rise":"54.09%","time":"12\/12","volumn":"16.21\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"308.89","rise":"53.49%","time":"12\/15","volumn":"16.90\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"307.30","rise":"52.70%","time":"12\/16","volumn":"15.64\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"297.63","rise":"47.90%","time":"12\/17","volumn":"20.26\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"303.32","rise":"50.73%","time":"12\/18","volumn":"14.94\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"308.18","rise":"53.14%","time":"12\/19","volumn":"44.98\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"310.90","rise":"54.49%","time":"12\/22","volumn":"13.92\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"315.25","rise":"56.65%","time":"12\/23","volumn":"13.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"315.24","rise":"56.65%","time":"12\/24","volumn":"6.14\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"314.53","rise":"56.30%","time":"12\/26","volumn":"6.71\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"313.96","rise":"56.01%","time":"12\/29","volumn":"12.31\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"314.12","rise":"56.09%","time":"12\/30","volumn":"10.41\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"313.37","rise":"55.72%","time":"12\/31","volumn":"10.79\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"314.89","rise":"56.47%","time":"01\/02","volumn":"22.02\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"316.89","rise":"57.47%","time":"01\/05","volumn":"19.31\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"314.12","rise":"56.09%","time":"01\/06","volumn":"18.96\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"322.00","rise":"60.01%","time":"01\/07","volumn":"24.64\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"325.58","rise":"61.79%","time":"01\/08","volumn":"21.73\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"328.71","rise":"63.34%","time":"01\/09","volumn":"17.02\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"332.30","rise":"65.13%","time":"01\/12","volumn":"23.82\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"336.00","rise":"66.96%","time":"01\/13","volumn":"24.53\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"335.88","rise":"66.91%","time":"01\/14","volumn":"17.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"332.73","rise":"65.34%","time":"01\/15","volumn":"16.19\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"329.91","rise":"63.94%","time":"01\/16","volumn":"21.77\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"321.73","rise":"59.87%","time":"01\/20","volumn":"27.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"327.95","rise":"62.96%","time":"01\/21","volumn":"22.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"330.41","rise":"64.19%","time":"01\/22","volumn":"19.89\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"328.00","rise":"62.99%","time":"01\/23","volumn":"19.07\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"333.16","rise":"65.55%","time":"01\/26","volumn":"18.48\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"334.57","rise":"66.25%","time":"01\/27","volumn":"16.04\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"335.85","rise":"66.89%","time":"01\/28","volumn":"17.43\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"338.23","rise":"68.07%","time":"01\/29","volumn":"24.10\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"338.10","rise":"68.01%","time":"01\/30","volumn":"21.73\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"344.47","rise":"71.17%","time":"02\/02","volumn":"22.66\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"340.27","rise":"69.09%","time":"02\/03","volumn":"25.74\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"332.91","rise":"65.43%","time":"02\/04","volumn":"35.79\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"330.90","rise":"64.43%","time":"02\/05","volumn":"51.72\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"322.67","rise":"60.34%","time":"02\/06","volumn":"33.86\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"323.97","rise":"60.99%","time":"02\/09","volumn":"26.09\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"318.20","rise":"58.12%","time":"02\/10","volumn":"25.27\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"310.90","rise":"54.49%","time":"02\/11","volumn":"23.93\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"308.94","rise":"53.52%","time":"02\/12","volumn":"28.16\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"305.59","rise":"51.85%","time":"02\/13","volumn":"20.20\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"302.39","rise":"50.26%","time":"02\/17","volumn":"23.69\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"303.51","rise":"50.82%","time":"02\/18","volumn":"15.79\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"303.13","rise":"50.63%","time":"02\/19","volumn":"13.36\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"314.47","rise":"56.27%","time":"02\/20","volumn":"33.59\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"311.26","rise":"54.67%","time":"02\/23","volumn":"17.59\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"310.49","rise":"54.29%","time":"02\/24","volumn":"14.83\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"312.60","rise":"55.34%","time":"02\/25","volumn":"20.12\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"306.72","rise":"52.42%","time":"02\/26","volumn":"22.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"311.00","rise":"54.54%","time":"02\/27","volumn":"33.28\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"305.93","rise":"52.02%","time":"03\/02","volumn":"21.84\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"303.13","rise":"50.63%","time":"03\/03","volumn":"20.33\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"303.02","rise":"50.58%","time":"03\/04","volumn":"19.99\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"300.48","rise":"49.31%","time":"03\/05","volumn":"22.62\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"297.87","rise":"48.02%","time":"03\/06","volumn":"17.58\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"305.79","rise":"51.95%","time":"03\/09","volumn":"19.63\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"306.71","rise":"52.41%","time":"03\/10","volumn":"14.39\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"308.20","rise":"53.15%","time":"03\/11","volumn":"13.38\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"302.99","rise":"50.56%","time":"03\/12","volumn":"15.61\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"301.24","rise":"49.69%","time":"03\/13","volumn":"16.86\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"304.20","rise":"51.16%","time":"03\/16","volumn":"14.82\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"309.19","rise":"53.64%","time":"03\/17","volumn":"14.42\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"306.08","rise":"52.10%","time":"03\/18","volumn":"13.85\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"305.51","rise":"51.81%","time":"03\/19","volumn":"15.35\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"298.57","rise":"48.37%","time":"03\/20","volumn":"34.76\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"298.80","rise":"48.48%","time":"03\/23","volumn":"22.16\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"288.98","rise":"43.60%","time":"03\/24","volumn":"27.31\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"289.37","rise":"43.79%","time":"03\/25","volumn":"21.91\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"280.52","rise":"39.40%","time":"03\/26","volumn":"29.28\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"273.54","rise":"35.93%","time":"03\/27","volumn":"25.70\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"272.92","rise":"35.62%","time":"03\/30","volumn":"22.75\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"286.64","rise":"42.44%","time":"03\/31","volumn":"31.62\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"294.68","rise":"46.43%","time":"04\/01","volumn":"24.40\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"294.24","rise":"46.21%","time":"04\/02","volumn":"13.43\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"297.44","rise":"47.80%","time":"04\/06","volumn":"10.12\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"303.71","rise":"50.92%","time":"04\/07","volumn":"17.32\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"314.52","rise":"56.29%","time":"04\/08","volumn":"20.89\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"316.15","rise":"57.10%","time":"04\/09","volumn":"14.61\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"315.50","rise":"56.78%","time":"04\/10","volumn":"11.96\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"318.99","rise":"58.51%","time":"04\/13","volumn":"12.16\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"330.36","rise":"64.16%","time":"04\/14","volumn":"18.56\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"334.25","rise":"66.10%","time":"04\/15","volumn":"15.10\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"332.55","rise":"65.25%","time":"04\/16","volumn":"13.95\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"339.18","rise":"68.55%","time":"04\/17","volumn":"19.68\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"335.18","rise":"66.56%","time":"04\/20","volumn":"12.90\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"330.25","rise":"64.11%","time":"04\/21","volumn":"14.56\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"337.51","rise":"67.72%","time":"04\/22","volumn":"12.95\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"337.53","rise":"67.73%","time":"04\/23","volumn":"13.44\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"342.10","rise":"70.00%","time":"04\/24","volumn":"18.26\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"348.30","rise":"73.08%","time":"04\/27","volumn":"17.37\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"347.28","rise":"72.57%","time":"04\/28","volumn":"17.15\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"347.09","rise":"72.48%","time":"04\/29","volumn":"22.23\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"381.72","rise":"89.68%","time":"04\/30","volumn":"44.57\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"383.00","rise":"90.32%","time":"05\/01","volumn":"28.05\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"379.42","rise":"88.54%","time":"05\/04","volumn":"18.22\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"384.05","rise":"90.84%","time":"05\/05","volumn":"15.43\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"394.92","rise":"96.24%","time":"05\/06","volumn":"22.24\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"395.08","rise":"96.32%","time":"05\/07","volumn":"15.15\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"396.83","rise":"97.19%","time":"05\/08","volumn":"13.76\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"386.55","rise":"92.08%","time":"05\/11","volumn":"16.31\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"383.60","rise":"90.62%","time":"05\/12","volumn":"17.00\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"398.82","rise":"98.18%","time":"05\/13","volumn":"18.16\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"396.95","rise":"97.25%","time":"05\/14","volumn":"13.81\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"393.10","rise":"95.34%","time":"05\/15","volumn":"15.80\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"392.89","rise":"95.23%","time":"05\/18","volumn":"18.49\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"384.68","rise":"91.15%","time":"05\/19","volumn":"25.53\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"384.68","rise":"91.15%","time":"05\/20","volumn":"16.43\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"383.25","rise":"90.44%","time":"05\/21","volumn":"16.79\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"379.16","rise":"88.41%","time":"05\/22","volumn":"13.12\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"384.62","rise":"91.13%","time":"05\/26","volumn":"16.09\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"384.61","rise":"91.12%","time":"05\/27","volumn":"16.88\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"385.90","rise":"91.76%","time":"05\/28","volumn":"20.13\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"376.21","rise":"86.95%","time":"05\/29","volumn":"47.11\u4e07"},{"date":"2026\/06\/01 \u661f\u671f\u4e00","price":"372.36","rise":"85.03%","time":"06\/01","volumn":"18.99\u4e07"},{"date":"2026\/06\/02 \u661f\u671f\u4e8c","price":"358.17","rise":"77.98%","time":"06\/02","volumn":"34.60\u4e07"},{"date":"2026\/06\/03 \u661f\u671f\u4e09","price":"355.46","rise":"76.63%","time":"06\/03","volumn":"42.81\u4e07"},{"date":"2026\/06\/04 \u661f\u671f\u56db","price":"369.05","rise":"83.39%","time":"06\/04","volumn":"37.66\u4e07"},{"date":"2026\/06\/05 \u661f\u671f\u4e94","price":"365.54","rise":"81.64%","time":"06\/05","volumn":"23.28\u4e07"},{"date":"2026\/06\/08 \u661f\u671f\u4e00","price":"361.17","rise":"79.47%","time":"06\/08","volumn":"18.67\u4e07"},{"date":"2026\/06\/09 \u661f\u671f\u4e8c","price":"362.29","rise":"80.03%","time":"06\/09","volumn":"19.78\u4e07"},{"date":"2026\/06\/10 \u661f\u671f\u4e09","price":"353.32","rise":"75.57%","time":"06\/10","volumn":"19.74\u4e07"},{"date":"2026\/06\/11 \u661f\u671f\u56db","price":"356.56","rise":"77.18%","time":"06\/11","volumn":"28.65\u4e07"},{"date":"2026\/06\/12 \u661f\u671f\u4e94","price":"358.16","rise":"77.98%","time":"06\/12","volumn":"17.66\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"367.11","rise":"82.42%","time":"06\/15","volumn":"17.21\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"371.10","rise":"84.41%","time":"06\/16","volumn":"16.45\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"362.10","rise":"79.93%","time":"06\/17","volumn":"16.00\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"367.46","rise":"82.60%","time":"06\/18","volumn":"28.82\u4e07"},{"date":"2026\/06\/22 \u661f\u671f\u4e00","price":"348.78","rise":"73.32%","time":"06\/22","volumn":"32.21\u4e07"},{"date":"2026\/06\/23 \u661f\u671f\u4e8c","price":"346.08","rise":"71.97%","time":"06\/23","volumn":"21.82\u4e07"},{"date":"2026\/06\/24 \u661f\u671f\u4e09","price":"345.04","rise":"71.46%","time":"06\/24","volumn":"23.59\u4e07"},{"date":"2026\/06\/25 \u661f\u671f\u56db","price":"342.19","rise":"70.04%","time":"06\/25","volumn":"26.15\u4e07"},{"date":"2026\/06\/26 \u661f\u671f\u4e94","price":"334.69","rise":"66.31%","time":"06\/26","volumn":"82.12\u4e07"},{"date":"2026\/06\/29 \u661f\u671f\u4e00","price":"351.28","rise":"74.56%","time":"06\/29","volumn":"25.50\u4e07"},{"date":"2026\/06\/30 \u661f\u671f\u4e8c","price":"353.33","rise":"75.58%","time":"06\/30","volumn":"21.28\u4e07"},{"date":"2026\/07\/01 \u661f\u671f\u4e09","price":"357.89","rise":"77.84%","time":"07\/01","volumn":"19.55\u4e07"},{"date":"2026\/07\/02 \u661f\u671f\u56db","price":"356.18","rise":"76.99%","time":"07\/02","volumn":"15.55\u4e07"},{"date":"2026\/07\/06 \u661f\u671f\u4e00","price":"364.90","rise":"81.33%","time":"07\/06","volumn":"22.65\u4e07"},{"date":"2026\/07\/07 \u661f\u671f\u4e8c","price":"363.62","rise":"80.69%","time":"07\/07","volumn":"16.44\u4e07"},{"date":"2026\/07\/08 \u661f\u671f\u4e09","price":"358.71","rise":"78.25%","time":"07\/08","volumn":"14.36\u4e07"},{"date":"2026\/07\/09 \u661f\u671f\u56db","price":"356.24","rise":"77.02%","time":"07\/09","volumn":"16.91\u4e07"},{"date":"2026\/07\/10 \u661f\u671f\u4e94","price":"355.03","rise":"76.42%","time":"07\/10","volumn":"11.58\u4e07"},{"date":"2026\/07\/13 \u661f\u671f\u4e00","price":"350.67","rise":"74.25%","time":"07\/13","volumn":"10.55\u4e07"},{"date":"2026\/07\/14 \u661f\u671f\u4e8c","price":"357.33","rise":"77.56%","time":"07\/14","volumn":"11.25\u4e07"},{"date":"2026\/07\/15 \u661f\u671f\u4e09","price":"370.21","rise":"83.96%","time":"07\/15","volumn":"20.21\u4e07"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"353.81","rise":"75.81%","time":"07\/16","volumn":"23.49\u4e07"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"346.12","rise":"71.99%","time":"07\/17","volumn":"22.02\u4e07"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"351.37","rise":"74.60%","time":"07\/20","volumn":"13.20\u4e07"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"346.19","rise":"72.03%","time":"07\/21","volumn":"17.32\u4e07"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"341.91","rise":"69.90%","time":"07\/22","volumn":"23.27\u4e07"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"318.34","rise":"58.19%","time":"07\/23","volumn":"46.49\u4e07"}],"points":"240"}}