360搜索

{"amount":"2.20\u4ebf","changeAmount":"-5.49","close":"358.04","currentPrice":"352.55","currenttime":"2026-01-17 05:13:04","e":{"@attributes":{"datetime":"2026-01-17 05:13:04","e1":"352.55","e2":"-5.49","e3":"(-1.53%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/13","01\/14","01\/15","01\/16","01\/17"]},"cy":{"o":["359.90","356.63","353.36","350.09","346.81"]},"cyrate":{"o":["1.42%","0.49%","-0.43%","-1.35%","-2.27%"]},"p":[{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.88","rise":"0","time":"02:35","volumn":"17.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.42","rise":"-0.13%","time":"02:40","volumn":"22.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.74","rise":"-0.04%","time":"02:45","volumn":"36.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.68","rise":"-0.06%","time":"02:50","volumn":"12.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.45","rise":"-0.12%","time":"02:55","volumn":"44.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.37","rise":"-0.14%","time":"03:00","volumn":"34.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.77","rise":"-0.03%","time":"03:05","volumn":"29.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.20","rise":"-0.19%","time":"03:10","volumn":"30.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.69","rise":"-0.05%","time":"03:15","volumn":"62.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.41","rise":"-0.13%","time":"03:20","volumn":"27.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"353.91","rise":"-0.27%","time":"03:25","volumn":"45.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.47","rise":"-0.12%","time":"03:30","volumn":"46.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.49","rise":"-0.11%","time":"03:35","volumn":"53.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.76","rise":"-0.03%","time":"03:40","volumn":"32.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"355.04","rise":"0.05%","time":"03:45","volumn":"45.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.74","rise":"-0.04%","time":"03:50","volumn":"66.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.37","rise":"0.42%","time":"03:55","volumn":"181.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.74","rise":"0.52%","time":"04:00","volumn":"1117.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"358.60","rise":"1.05%","time":"21:35","volumn":"46.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"358.64","rise":"1.06%","time":"21:40","volumn":"34.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"358.14","rise":"0.92%","time":"21:45","volumn":"23.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"357.17","rise":"0.65%","time":"21:50","volumn":"32.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"358.07","rise":"0.90%","time":"21:55","volumn":"14.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"358.25","rise":"0.95%","time":"22:00","volumn":"24.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"357.92","rise":"0.86%","time":"22:05","volumn":"9.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"357.08","rise":"0.62%","time":"22:10","volumn":"33.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.78","rise":"0.54%","time":"22:15","volumn":"14.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.93","rise":"0.58%","time":"22:20","volumn":"30.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"357.06","rise":"0.61%","time":"22:25","volumn":"9.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.79","rise":"0.54%","time":"22:30","volumn":"12.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.52","rise":"0.46%","time":"22:35","volumn":"10.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"356.09","rise":"0.34%","time":"22:40","volumn":"25.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"355.33","rise":"0.13%","time":"22:45","volumn":"24.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"355.58","rise":"0.20%","time":"22:50","volumn":"30.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"355.05","rise":"0.05%","time":"22:55","volumn":"27.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"355.23","rise":"0.10%","time":"23:00","volumn":"42.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"355.50","rise":"0.17%","time":"23:05","volumn":"39.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.72","rise":"-0.05%","time":"23:10","volumn":"45.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.42","rise":"-0.13%","time":"23:15","volumn":"15.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"353.68","rise":"-0.34%","time":"23:20","volumn":"26.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"353.63","rise":"-0.35%","time":"23:25","volumn":"16.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"353.97","rise":"-0.26%","time":"23:30","volumn":"28.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"353.92","rise":"-0.27%","time":"23:35","volumn":"27.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.22","rise":"-0.19%","time":"23:40","volumn":"12.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.55","rise":"-0.09%","time":"23:45","volumn":"36.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.01","rise":"-0.24%","time":"23:50","volumn":"24.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"354.11","rise":"-0.22%","time":"23:55","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.84","rise":"-0.29%","time":"00:00","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.32","rise":"-0.44%","time":"00:05","volumn":"13.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.82","rise":"-0.58%","time":"00:10","volumn":"55.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.33","rise":"-0.72%","time":"00:15","volumn":"15.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.62","rise":"-0.64%","time":"00:20","volumn":"30.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.32","rise":"-0.72%","time":"00:25","volumn":"29.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.21","rise":"-0.75%","time":"00:30","volumn":"38.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.64","rise":"-0.91%","time":"00:35","volumn":"24.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.65","rise":"-0.91%","time":"00:40","volumn":"17.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.75","rise":"-1.17%","time":"00:45","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.48","rise":"-1.24%","time":"00:50","volumn":"31.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.75","rise":"-1.17%","time":"00:55","volumn":"53.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.74","rise":"-1.17%","time":"01:00","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.89","rise":"-1.12%","time":"01:05","volumn":"14.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.52","rise":"-0.95%","time":"01:10","volumn":"18.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.66","rise":"-0.91%","time":"01:15","volumn":"52.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.06","rise":"-1.08%","time":"01:20","volumn":"42.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.10","rise":"-1.07%","time":"01:25","volumn":"24.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.98","rise":"-1.10%","time":"01:30","volumn":"16.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.27","rise":"-1.02%","time":"01:35","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.07","rise":"-1.07%","time":"01:40","volumn":"8.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.88","rise":"-1.13%","time":"01:45","volumn":"42.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.03","rise":"-1.08%","time":"01:50","volumn":"14.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.67","rise":"-1.19%","time":"01:55","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.82","rise":"-1.14%","time":"02:00","volumn":"12.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.28","rise":"-1.30%","time":"02:05","volumn":"34.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.75","rise":"-1.16%","time":"02:10","volumn":"45.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.32","rise":"-1.00%","time":"02:15","volumn":"33.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.05","rise":"-1.08%","time":"02:20","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.15","rise":"-1.05%","time":"02:25","volumn":"11.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.31","rise":"-1.00%","time":"02:30","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.64","rise":"-0.91%","time":"02:35","volumn":"36.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.31","rise":"-1.00%","time":"02:40","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.34","rise":"-1.00%","time":"02:45","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.94","rise":"-0.83%","time":"02:50","volumn":"14.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.95","rise":"-0.83%","time":"02:55","volumn":"19.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.16","rise":"-0.77%","time":"03:00","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.77","rise":"-0.88%","time":"03:05","volumn":"25.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.37","rise":"-0.99%","time":"03:10","volumn":"40.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.31","rise":"-1.00%","time":"03:15","volumn":"61.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.59","rise":"-0.93%","time":"03:20","volumn":"46.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.73","rise":"-0.89%","time":"03:25","volumn":"34.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.27","rise":"-1.02%","time":"03:30","volumn":"33.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.50","rise":"-0.95%","time":"03:35","volumn":"77.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.73","rise":"-0.89%","time":"03:40","volumn":"47.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.36","rise":"-0.71%","time":"03:45","volumn":"56.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.88","rise":"-0.85%","time":"03:50","volumn":"91.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.12","rise":"-0.78%","time":"03:55","volumn":"194.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.30","rise":"-0.73%","time":"04:00","volumn":"989.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.34","rise":"-0.72%","time":"21:35","volumn":"64.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.05","rise":"-0.52%","time":"21:40","volumn":"15.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.57","rise":"-0.65%","time":"21:45","volumn":"19.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.75","rise":"-0.60%","time":"21:50","volumn":"19.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.31","rise":"-0.44%","time":"21:55","volumn":"10.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.48","rise":"-0.39%","time":"22:00","volumn":"27.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.08","rise":"-0.79%","time":"22:05","volumn":"41.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.95","rise":"-1.11%","time":"22:10","volumn":"42.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"353.27","rise":"-0.45%","time":"22:15","volumn":"32.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.70","rise":"-0.61%","time":"22:20","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"351.49","rise":"-0.96%","time":"22:25","volumn":"17.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.35","rise":"-1.28%","time":"22:30","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.87","rise":"-1.41%","time":"22:35","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.88","rise":"-1.41%","time":"22:40","volumn":"7.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.77","rise":"-1.44%","time":"22:45","volumn":"25.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.90","rise":"-1.40%","time":"22:50","volumn":"12.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.64","rise":"-1.48%","time":"22:55","volumn":"14.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.42","rise":"-1.26%","time":"23:00","volumn":"13.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.67","rise":"-1.47%","time":"23:05","volumn":"12.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.41","rise":"-1.54%","time":"23:10","volumn":"17.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.46","rise":"-1.53%","time":"23:15","volumn":"7.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.55","rise":"-1.50%","time":"23:20","volumn":"34.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.75","rise":"-1.45%","time":"23:25","volumn":"39.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.80","rise":"-1.43%","time":"23:30","volumn":"19.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"350.05","rise":"-1.36%","time":"23:35","volumn":"9.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.04","rise":"-1.65%","time":"23:40","volumn":"16.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"349.20","rise":"-1.60%","time":"23:45","volumn":"12.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"348.42","rise":"-1.82%","time":"23:50","volumn":"33.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"348.03","rise":"-1.93%","time":"23:55","volumn":"16.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"346.81","rise":"-2.27%","time":"00:00","volumn":"65.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.61","rise":"-2.05%","time":"00:05","volumn":"42.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.47","rise":"-2.09%","time":"00:10","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.94","rise":"-1.96%","time":"00:15","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.65","rise":"-2.04%","time":"00:20","volumn":"43.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.14","rise":"-2.18%","time":"00:25","volumn":"47.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.47","rise":"-2.09%","time":"00:30","volumn":"31.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.00","rise":"-2.22%","time":"00:35","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.06","rise":"-2.20%","time":"00:40","volumn":"36.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.48","rise":"-2.09%","time":"00:45","volumn":"8.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"348.26","rise":"-1.87%","time":"00:50","volumn":"51.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"348.30","rise":"-1.86%","time":"00:55","volumn":"23.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"347.91","rise":"-1.96%","time":"01:00","volumn":"41.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.03","rise":"-1.65%","time":"01:05","volumn":"38.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.51","rise":"-1.51%","time":"01:10","volumn":"20.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.62","rise":"-1.48%","time":"01:15","volumn":"22.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.56","rise":"-1.50%","time":"01:20","volumn":"8.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.55","rise":"-1.50%","time":"01:25","volumn":"9.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.84","rise":"-1.42%","time":"01:30","volumn":"23.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.10","rise":"-1.63%","time":"01:35","volumn":"20.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.76","rise":"-1.44%","time":"01:40","volumn":"26.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.96","rise":"-1.39%","time":"01:45","volumn":"23.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.42","rise":"-1.54%","time":"01:50","volumn":"44.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.54","rise":"-1.50%","time":"01:55","volumn":"20.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.54","rise":"-1.50%","time":"02:00","volumn":"12.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.57","rise":"-1.50%","time":"02:05","volumn":"38.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.91","rise":"-1.40%","time":"02:10","volumn":"34.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.42","rise":"-1.54%","time":"02:15","volumn":"30.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.54","rise":"-1.50%","time":"02:20","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.35","rise":"-1.56%","time":"02:25","volumn":"29.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"348.91","rise":"-1.68%","time":"02:30","volumn":"23.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"348.71","rise":"-1.74%","time":"02:35","volumn":"55.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"348.81","rise":"-1.71%","time":"02:40","volumn":"16.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"348.74","rise":"-1.73%","time":"02:45","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.09","rise":"-1.63%","time":"02:50","volumn":"36.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.21","rise":"-1.60%","time":"02:55","volumn":"17.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.85","rise":"-1.42%","time":"03:00","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.13","rise":"-1.62%","time":"03:05","volumn":"61.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"350.10","rise":"-1.35%","time":"03:10","volumn":"45.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.58","rise":"-1.49%","time":"03:15","volumn":"39.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.97","rise":"-1.38%","time":"03:20","volumn":"16.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.90","rise":"-1.40%","time":"03:25","volumn":"29.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"349.75","rise":"-1.45%","time":"03:30","volumn":"56.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"350.46","rise":"-1.24%","time":"03:35","volumn":"59.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"350.33","rise":"-1.28%","time":"03:40","volumn":"58.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"350.95","rise":"-1.11%","time":"03:45","volumn":"73.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"350.18","rise":"-1.32%","time":"03:50","volumn":"100.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"350.74","rise":"-1.17%","time":"03:55","volumn":"146.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"352.29","rise":"-0.73%","time":"04:00","volumn":"940.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"356.60","rise":"0.49%","time":"21:35","volumn":"77.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"354.84","rise":"-0.01%","time":"21:40","volumn":"22.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"355.34","rise":"0.13%","time":"21:45","volumn":"32.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"357.57","rise":"0.76%","time":"21:50","volumn":"57.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.01","rise":"0.88%","time":"21:55","volumn":"60.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.32","rise":"0.97%","time":"22:00","volumn":"76.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.29","rise":"1.24%","time":"22:05","volumn":"130.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.63","rise":"1.34%","time":"22:10","volumn":"38.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.90","rise":"1.42%","time":"22:15","volumn":"49.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.65","rise":"1.34%","time":"22:20","volumn":"53.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.00","rise":"1.16%","time":"22:25","volumn":"34.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.86","rise":"1.12%","time":"22:30","volumn":"28.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.25","rise":"0.95%","time":"22:35","volumn":"20.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"357.92","rise":"0.86%","time":"22:40","volumn":"26.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.21","rise":"0.94%","time":"22:45","volumn":"41.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.63","rise":"1.06%","time":"22:50","volumn":"12.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.77","rise":"1.10%","time":"22:55","volumn":"35.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.19","rise":"1.21%","time":"23:00","volumn":"22.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.25","rise":"0.95%","time":"23:05","volumn":"55.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.04","rise":"0.89%","time":"23:10","volumn":"20.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.16","rise":"0.92%","time":"23:15","volumn":"20.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.43","rise":"1.00%","time":"23:20","volumn":"32.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.37","rise":"1.26%","time":"23:25","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.45","rise":"1.29%","time":"23:30","volumn":"17.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.25","rise":"1.23%","time":"23:35","volumn":"12.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.68","rise":"1.35%","time":"23:40","volumn":"22.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"359.53","rise":"1.31%","time":"23:45","volumn":"29.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.51","rise":"1.02%","time":"23:50","volumn":"32.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.28","rise":"0.96%","time":"23:55","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.44","rise":"1.00%","time":"00:00","volumn":"12.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.50","rise":"1.02%","time":"00:05","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.89","rise":"1.13%","time":"00:10","volumn":"36.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.63","rise":"1.06%","time":"00:15","volumn":"16.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.30","rise":"0.96%","time":"00:20","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.78","rise":"0.82%","time":"00:25","volumn":"292.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.43","rise":"1.00%","time":"00:30","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.02","rise":"0.88%","time":"00:35","volumn":"29.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.16","rise":"0.92%","time":"00:40","volumn":"26.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.14","rise":"0.92%","time":"00:45","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.96","rise":"0.87%","time":"00:50","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.85","rise":"0.84%","time":"00:55","volumn":"33.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.40","rise":"0.71%","time":"01:00","volumn":"22.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.25","rise":"0.67%","time":"01:05","volumn":"10.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.50","rise":"0.74%","time":"01:10","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.32","rise":"0.69%","time":"01:15","volumn":"18.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.21","rise":"0.66%","time":"01:20","volumn":"13.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.21","rise":"0.66%","time":"01:25","volumn":"8.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.52","rise":"0.74%","time":"01:30","volumn":"13.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.87","rise":"0.84%","time":"01:35","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.54","rise":"0.75%","time":"01:40","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.96","rise":"0.87%","time":"01:45","volumn":"16.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.83","rise":"0.83%","time":"01:50","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.26","rise":"0.67%","time":"01:55","volumn":"25.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.57","rise":"0.76%","time":"02:00","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.44","rise":"0.72%","time":"02:05","volumn":"25.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.84","rise":"0.83%","time":"02:10","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.84","rise":"0.83%","time":"02:15","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.80","rise":"0.82%","time":"02:20","volumn":"28.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.79","rise":"0.82%","time":"02:25","volumn":"16.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.81","rise":"0.82%","time":"02:30","volumn":"12.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.63","rise":"0.77%","time":"02:35","volumn":"32.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.87","rise":"0.84%","time":"02:40","volumn":"17.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.83","rise":"0.83%","time":"02:45","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.92","rise":"0.86%","time":"02:50","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.00","rise":"0.88%","time":"02:55","volumn":"33.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.78","rise":"0.82%","time":"03:00","volumn":"46.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.42","rise":"1.00%","time":"03:05","volumn":"42.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.75","rise":"1.09%","time":"03:10","volumn":"39.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.38","rise":"0.99%","time":"03:15","volumn":"32.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.13","rise":"0.92%","time":"03:20","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.03","rise":"0.89%","time":"03:25","volumn":"36.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.02","rise":"0.89%","time":"03:30","volumn":"24.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.42","rise":"1.00%","time":"03:35","volumn":"44.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.75","rise":"1.09%","time":"03:40","volumn":"86.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.68","rise":"1.07%","time":"03:45","volumn":"61.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.43","rise":"1.00%","time":"03:50","volumn":"73.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"359.30","rise":"1.25%","time":"03:55","volumn":"212.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.04","rise":"0.89%","time":"04:00","volumn":"937.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.74","rise":"1.09%","time":"21:35","volumn":"70.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.12","rise":"0.63%","time":"21:40","volumn":"31.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.67","rise":"0.50%","time":"21:45","volumn":"39.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.80","rise":"-0.02%","time":"21:50","volumn":"17.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"0.20%","time":"21:55","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.82","rise":"0.26%","time":"22:00","volumn":"38.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.45","rise":"0.16%","time":"22:05","volumn":"30.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.75","rise":"0.24%","time":"22:10","volumn":"25.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.10","rise":"0.06%","time":"22:15","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.38","rise":"-0.14%","time":"22:20","volumn":"60.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.14","rise":"0.07%","time":"22:25","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.39","rise":"-0.14%","time":"22:30","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.76","rise":"-0.32%","time":"22:35","volumn":"30.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.49","rise":"-0.11%","time":"22:40","volumn":"30.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.40","rise":"-0.13%","time":"22:45","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.68","rise":"0.23%","time":"22:50","volumn":"21.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.65","rise":"0.22%","time":"22:55","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.07","rise":"0.34%","time":"23:00","volumn":"24.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.99","rise":"0.31%","time":"23:05","volumn":"24.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"0.13%","time":"23:10","volumn":"24.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.87","rise":"0.28%","time":"23:15","volumn":"24.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.37","rise":"0.14%","time":"23:20","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.55","rise":"0.19%","time":"23:25","volumn":"21.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.14","rise":"-0.21%","time":"23:30","volumn":"52.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.86","rise":"-0.29%","time":"23:35","volumn":"75.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.12","rise":"-0.21%","time":"23:40","volumn":"56.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.79","rise":"-0.31%","time":"23:45","volumn":"62.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.67","rise":"-0.34%","time":"23:50","volumn":"51.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.02","rise":"-0.24%","time":"23:55","volumn":"20.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.35","rise":"-0.43%","time":"00:00","volumn":"183.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.80","rise":"-0.30%","time":"00:05","volumn":"143.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.47","rise":"-0.40%","time":"00:10","volumn":"59.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-0.32%","time":"00:15","volumn":"26.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.62","rise":"-0.35%","time":"00:20","volumn":"82.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.31","rise":"-0.44%","time":"00:25","volumn":"26.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-0.46%","time":"00:30","volumn":"17.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.18","rise":"-0.48%","time":"00:35","volumn":"70.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-0.46%","time":"00:40","volumn":"29.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.29","rise":"-0.45%","time":"00:45","volumn":"17.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.87","rise":"-0.57%","time":"00:50","volumn":"65.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.88","rise":"-0.56%","time":"00:55","volumn":"27.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.61","rise":"-0.64%","time":"01:00","volumn":"54.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.17","rise":"-0.77%","time":"01:05","volumn":"38.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.03","rise":"-0.80%","time":"01:10","volumn":"42.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.57","rise":"-0.65%","time":"01:15","volumn":"45.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.47","rise":"-0.68%","time":"01:20","volumn":"28.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-0.67%","time":"01:25","volumn":"6.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.16","rise":"-0.77%","time":"01:30","volumn":"11.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.40","rise":"-0.70%","time":"01:35","volumn":"46.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.31","rise":"-0.73%","time":"01:40","volumn":"44.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.38","rise":"-0.70%","time":"01:45","volumn":"152.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-0.64%","time":"01:50","volumn":"8.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-0.61%","time":"01:55","volumn":"23.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.54","rise":"-0.66%","time":"02:00","volumn":"50.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.86","rise":"-0.57%","time":"02:05","volumn":"116.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.05","rise":"-0.52%","time":"02:10","volumn":"59.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.37","rise":"-0.43%","time":"02:15","volumn":"28.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-0.46%","time":"02:20","volumn":"47.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.94","rise":"-0.55%","time":"02:25","volumn":"30.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.67","rise":"-0.62%","time":"02:30","volumn":"23.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-0.61%","time":"02:35","volumn":"29.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.55","rise":"-0.66%","time":"02:40","volumn":"105.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-0.51%","time":"02:45","volumn":"28.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.23","rise":"-0.46%","time":"02:50","volumn":"61.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.63","rise":"-0.35%","time":"02:55","volumn":"37.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.68","rise":"-0.34%","time":"03:00","volumn":"23.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.80","rise":"-0.30%","time":"03:05","volumn":"71.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.22","rise":"-0.19%","time":"03:10","volumn":"55.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.22","rise":"-0.19%","time":"03:15","volumn":"32.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.40","rise":"-0.13%","time":"03:20","volumn":"34.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.70","rise":"-0.05%","time":"03:25","volumn":"75.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.33","rise":"-0.15%","time":"03:30","volumn":"36.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.23","rise":"-0.18%","time":"03:35","volumn":"83.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.30","rise":"-0.16%","time":"03:40","volumn":"49.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.71","rise":"-0.05%","time":"03:45","volumn":"67.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.57","rise":"-0.37%","time":"03:50","volumn":"150.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.19","rise":"-0.48%","time":"03:55","volumn":"282.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.55","rise":"-0.66%","time":"04:00","volumn":"2333.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"493.42","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"691.66","ratio":"-0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"621.26","ratio":"-0.08%"}],"marketCapitalization":"491.30\u4ebf","maxPrice":"359.00","minPrice":"351.81","monthlyTendency":{"cx":{"o":["2025\/12\/18","2026\/01\/16"]},"cy":{"o":["358.04","345.68","333.33","320.97","308.61"]},"cyrate":{"o":["16.02%","13.22%","10.42%","7.62%","4.82%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"308.61","rise":"0","time":"12\/18","volumn":"4683.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"326.55","rise":"5.81%","time":"12\/19","volumn":"1.08\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"334.46","rise":"8.38%","time":"12\/22","volumn":"6185.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"337.77","rise":"9.45%","time":"12\/23","volumn":"6393.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"337.95","rise":"9.51%","time":"12\/24","volumn":"2328.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"334.72","rise":"8.46%","time":"12\/26","volumn":"3493.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"329.12","rise":"6.65%","time":"12\/29","volumn":"3994.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"328.14","rise":"6.33%","time":"12\/30","volumn":"3868.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"323.47","rise":"4.82%","time":"12\/31","volumn":"3732.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"329.19","rise":"6.67%","time":"01\/02","volumn":"3203.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"341.62","rise":"10.70%","time":"01\/05","volumn":"4556.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"347.70","rise":"12.67%","time":"01\/06","volumn":"5992.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"350.91","rise":"13.71%","time":"01\/07","volumn":"5789.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"350.85","rise":"13.69%","time":"01\/08","volumn":"6043.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"353.56","rise":"14.57%","time":"01\/09","volumn":"4033.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"356.74","rise":"15.60%","time":"01\/12","volumn":"4107.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"352.30","rise":"14.16%","time":"01\/13","volumn":"3473.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.29","rise":"14.15%","time":"01\/14","volumn":"3437.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.04","rise":"16.02%","time":"01\/15","volumn":"3825.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"352.55","rise":"14.24%","time":"01\/16","volumn":"6228.00"}],"points":"20"},"open":"358.37","priceChangeRatio":"-1.53%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6d77\u79d1\u822a\u7a7a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["358.75","357.02","355.30","353.57","351.85"]},"cyrate":{"o":["0.20%","-0.28%","-0.77%","-1.25%","-1.73%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.78","rise":"-0.07%","time":"21:31","volumn":"73.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.75","rise":"0.20%","time":"21:32","volumn":"76.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.75","rise":"0.20%","time":"21:33","volumn":"85.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.74","rise":"0.20%","time":"21:34","volumn":"86.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.74","rise":"0.20%","time":"21:35","volumn":"86.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.74","rise":"0.20%","time":"21:36","volumn":"88.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.74","rise":"0.19%","time":"21:37","volumn":"96.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"358.71","rise":"0.19%","time":"21:38","volumn":"97.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.13","rise":"-0.25%","time":"21:39","volumn":"112.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.12","rise":"-0.26%","time":"21:40","volumn":"118.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"357.10","rise":"-0.26%","time":"21:41","volumn":"122.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.10","rise":"-0.54%","time":"21:42","volumn":"144.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.58","rise":"-0.41%","time":"21:43","volumn":"151.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.67","rise":"-0.38%","time":"21:44","volumn":"152.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.67","rise":"-0.38%","time":"21:45","volumn":"157.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.67","rise":"-0.38%","time":"21:46","volumn":"159.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.68","rise":"-0.38%","time":"21:47","volumn":"165.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.26","rise":"-0.78%","time":"21:48","volumn":"172.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.80","rise":"-0.90%","time":"21:49","volumn":"175.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.80","rise":"-0.90%","time":"21:50","volumn":"175.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:51","volumn":"180.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.70","rise":"-0.65%","time":"21:52","volumn":"185.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.70","rise":"-0.65%","time":"21:53","volumn":"185.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:54","volumn":"186.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:55","volumn":"189.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:56","volumn":"194.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:57","volumn":"194.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:58","volumn":"194.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.60","rise":"-0.68%","time":"21:59","volumn":"194.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.82","rise":"-0.62%","time":"22:00","volumn":"227.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.49","rise":"-0.71%","time":"22:01","volumn":"228.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.49","rise":"-0.71%","time":"22:02","volumn":"229.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.42","rise":"-0.73%","time":"22:03","volumn":"252.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.53","rise":"-0.70%","time":"22:04","volumn":"254.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.45","rise":"-0.72%","time":"22:05","volumn":"258.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.27","rise":"-0.77%","time":"22:06","volumn":"266.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.27","rise":"-0.77%","time":"22:07","volumn":"266.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.11","rise":"-0.54%","time":"22:08","volumn":"277.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.11","rise":"-0.54%","time":"22:09","volumn":"277.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.75","rise":"-0.64%","time":"22:10","volumn":"283.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"22:11","volumn":"287.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"22:12","volumn":"288.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.24","rise":"-0.50%","time":"22:13","volumn":"295.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.75","rise":"-0.64%","time":"22:14","volumn":"300.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.10","rise":"-0.82%","time":"22:15","volumn":"318.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.63","rise":"-0.95%","time":"22:16","volumn":"325.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.22","rise":"-1.07%","time":"22:17","volumn":"341.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.56","rise":"-0.97%","time":"22:18","volumn":"348.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.37","rise":"-1.03%","time":"22:19","volumn":"365.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.38","rise":"-1.02%","time":"22:20","volumn":"379.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.63","rise":"-0.95%","time":"22:21","volumn":"384.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.63","rise":"-0.95%","time":"22:22","volumn":"388.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.85","rise":"-0.89%","time":"22:23","volumn":"391.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.10","rise":"-0.82%","time":"22:24","volumn":"398.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.14","rise":"-0.81%","time":"22:25","volumn":"402.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.18","rise":"-1.08%","time":"22:26","volumn":"411.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.18","rise":"-1.08%","time":"22:27","volumn":"413.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.93","rise":"-1.15%","time":"22:28","volumn":"421.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.93","rise":"-1.15%","time":"22:29","volumn":"423.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.39","rise":"-1.02%","time":"22:30","volumn":"425.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.95","rise":"-1.14%","time":"22:31","volumn":"430.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.92","rise":"-1.15%","time":"22:32","volumn":"432.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.17","rise":"-1.08%","time":"22:33","volumn":"435.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.74","rise":"-1.20%","time":"22:34","volumn":"445.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.76","rise":"-1.20%","time":"22:35","volumn":"456.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.39","rise":"-1.02%","time":"22:36","volumn":"457.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.51","rise":"-0.99%","time":"22:37","volumn":"465.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.51","rise":"-0.99%","time":"22:38","volumn":"468.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.41","rise":"-1.01%","time":"22:39","volumn":"474.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.49","rise":"-0.99%","time":"22:40","volumn":"486.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.22","rise":"-1.07%","time":"22:41","volumn":"495.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.43","rise":"-1.01%","time":"22:42","volumn":"508.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.86","rise":"-1.17%","time":"22:43","volumn":"510.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.40","rise":"-1.02%","time":"22:44","volumn":"518.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.40","rise":"-1.02%","time":"22:45","volumn":"522.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.67","rise":"-0.94%","time":"22:46","volumn":"524.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.67","rise":"-0.94%","time":"22:47","volumn":"529.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.21","rise":"-0.79%","time":"22:48","volumn":"533.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.68","rise":"-0.66%","time":"22:49","volumn":"539.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.68","rise":"-0.66%","time":"22:50","volumn":"544.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.00","rise":"-0.57%","time":"22:51","volumn":"547.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.86","rise":"-0.61%","time":"22:52","volumn":"559.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.46","rise":"-0.72%","time":"22:53","volumn":"577.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.65","rise":"-0.67%","time":"22:54","volumn":"580.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.65","rise":"-0.67%","time":"22:55","volumn":"580.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.03","rise":"-0.56%","time":"22:56","volumn":"589.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.86","rise":"-0.61%","time":"22:57","volumn":"590.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.64","rise":"-0.67%","time":"22:58","volumn":"594.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.11","rise":"-0.54%","time":"22:59","volumn":"598.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.07","rise":"-0.55%","time":"23:00","volumn":"605.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.08","rise":"-0.55%","time":"23:01","volumn":"610.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.08","rise":"-0.55%","time":"23:02","volumn":"610.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.08","rise":"-0.55%","time":"23:03","volumn":"617.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"356.08","rise":"-0.55%","time":"23:04","volumn":"620.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.99","rise":"-0.57%","time":"23:05","volumn":"629.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.75","rise":"-0.64%","time":"23:06","volumn":"639.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.92","rise":"-0.59%","time":"23:07","volumn":"642.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.20","rise":"-0.79%","time":"23:08","volumn":"649.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"23:09","volumn":"653.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"23:10","volumn":"654.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"23:11","volumn":"655.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"23:12","volumn":"658.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.69","rise":"-0.66%","time":"23:13","volumn":"672.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.62","rise":"-0.68%","time":"23:14","volumn":"674.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.87","rise":"-0.61%","time":"23:15","volumn":"678.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.71","rise":"-0.65%","time":"23:16","volumn":"688.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.94","rise":"-0.59%","time":"23:17","volumn":"692.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.69","rise":"-0.66%","time":"23:18","volumn":"696.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.61","rise":"-0.68%","time":"23:19","volumn":"699.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.37","rise":"-0.75%","time":"23:20","volumn":"706.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.22","rise":"-0.79%","time":"23:21","volumn":"714.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.61","rise":"-0.68%","time":"23:22","volumn":"717.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.29","rise":"-0.77%","time":"23:23","volumn":"720.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.34","rise":"-0.75%","time":"23:24","volumn":"725.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"355.55","rise":"-0.70%","time":"23:25","volumn":"728.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.12","rise":"-1.09%","time":"23:26","volumn":"768.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.06","rise":"-1.11%","time":"23:27","volumn":"775.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.14","rise":"-1.09%","time":"23:28","volumn":"777.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.14","rise":"-1.09%","time":"23:29","volumn":"778.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.14","rise":"-1.09%","time":"23:30","volumn":"780.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.14","rise":"-1.09%","time":"23:31","volumn":"783.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.74","rise":"-1.20%","time":"23:32","volumn":"789.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.50","rise":"-1.27%","time":"23:33","volumn":"835.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.50","rise":"-1.27%","time":"23:34","volumn":"836.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.86","rise":"-1.17%","time":"23:35","volumn":"855.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.86","rise":"-1.17%","time":"23:36","volumn":"856.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.99","rise":"-1.13%","time":"23:37","volumn":"864.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.04","rise":"-1.12%","time":"23:38","volumn":"901.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.73","rise":"-1.21%","time":"23:39","volumn":"909.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.12","rise":"-1.09%","time":"23:40","volumn":"912.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.00","rise":"-1.13%","time":"23:41","volumn":"952.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.13","rise":"-1.09%","time":"23:42","volumn":"968.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.13","rise":"-1.09%","time":"23:43","volumn":"968.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.92","rise":"-1.15%","time":"23:44","volumn":"971.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.79","rise":"-1.19%","time":"23:45","volumn":"974.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.84","rise":"-1.17%","time":"23:46","volumn":"1011.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.72","rise":"-1.21%","time":"23:47","volumn":"1013.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.75","rise":"-1.20%","time":"23:48","volumn":"1017.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.68","rise":"-1.22%","time":"23:49","volumn":"1024.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.67","rise":"-1.22%","time":"23:50","volumn":"1026.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.93","rise":"-1.15%","time":"23:51","volumn":"1029.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.01","rise":"-1.12%","time":"23:52","volumn":"1042.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.01","rise":"-1.12%","time":"23:53","volumn":"1043.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.01","rise":"-1.12%","time":"23:54","volumn":"1044.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.02","rise":"-1.12%","time":"23:55","volumn":"1047.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"354.02","rise":"-1.12%","time":"23:56","volumn":"1053.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.55","rise":"-1.26%","time":"23:57","volumn":"1121.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.73","rise":"-1.20%","time":"23:58","volumn":"1164.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"353.61","rise":"-1.24%","time":"23:59","volumn":"1188.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.35","rise":"-1.31%","time":"00:00","volumn":"1230.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.67","rise":"-1.22%","time":"00:01","volumn":"1236.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.94","rise":"-1.14%","time":"00:02","volumn":"1322.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.93","rise":"-1.15%","time":"00:03","volumn":"1336.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.80","rise":"-1.18%","time":"00:04","volumn":"1371.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.80","rise":"-1.18%","time":"00:05","volumn":"1374.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.00","rise":"-1.13%","time":"00:06","volumn":"1389.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.81","rise":"-1.18%","time":"00:07","volumn":"1408.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.81","rise":"-1.18%","time":"00:08","volumn":"1414.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.40","rise":"-1.29%","time":"00:09","volumn":"1430.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.47","rise":"-1.28%","time":"00:10","volumn":"1434.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.53","rise":"-1.26%","time":"00:11","volumn":"1438.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:12","volumn":"1451.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:13","volumn":"1454.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:14","volumn":"1455.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:15","volumn":"1460.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:16","volumn":"1463.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:17","volumn":"1469.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.75","rise":"-1.20%","time":"00:18","volumn":"1473.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.88","rise":"-1.16%","time":"00:19","volumn":"1493.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.62","rise":"-1.23%","time":"00:20","volumn":"1543.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.62","rise":"-1.23%","time":"00:21","volumn":"1544.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.63","rise":"-1.23%","time":"00:22","volumn":"1548.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.63","rise":"-1.23%","time":"00:23","volumn":"1550.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.63","rise":"-1.23%","time":"00:24","volumn":"1550.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.31","rise":"-1.32%","time":"00:25","volumn":"1570.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-1.39%","time":"00:26","volumn":"1574.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-1.39%","time":"00:27","volumn":"1576.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.18","rise":"-1.36%","time":"00:28","volumn":"1580.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:29","volumn":"1585.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:30","volumn":"1587.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:31","volumn":"1587.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-1.39%","time":"00:32","volumn":"1610.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.88","rise":"-1.44%","time":"00:33","volumn":"1619.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.88","rise":"-1.44%","time":"00:34","volumn":"1619.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.18","rise":"-1.36%","time":"00:35","volumn":"1657.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.15","rise":"-1.36%","time":"00:36","volumn":"1680.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.47","rise":"-1.28%","time":"00:37","volumn":"1682.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:38","volumn":"1685.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:39","volumn":"1685.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:40","volumn":"1687.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"00:41","volumn":"1688.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.23","rise":"-1.34%","time":"00:42","volumn":"1690.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.09","rise":"-1.38%","time":"00:43","volumn":"1695.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.29","rise":"-1.33%","time":"00:44","volumn":"1704.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.29","rise":"-1.33%","time":"00:45","volumn":"1705.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.16","rise":"-1.36%","time":"00:46","volumn":"1723.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.27","rise":"-1.33%","time":"00:47","volumn":"1725.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-1.39%","time":"00:48","volumn":"1733.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.09","rise":"-1.38%","time":"00:49","volumn":"1742.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.87","rise":"-1.45%","time":"00:50","volumn":"1770.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.08","rise":"-1.39%","time":"00:51","volumn":"1772.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.08","rise":"-1.39%","time":"00:52","volumn":"1776.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.08","rise":"-1.39%","time":"00:53","volumn":"1777.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.08","rise":"-1.38%","time":"00:54","volumn":"1780.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.88","rise":"-1.44%","time":"00:55","volumn":"1798.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.91","rise":"-1.43%","time":"00:56","volumn":"1800.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.09","rise":"-1.38%","time":"00:57","volumn":"1802.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.85","rise":"-1.45%","time":"00:58","volumn":"1819.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.78","rise":"-1.47%","time":"00:59","volumn":"1846.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.61","rise":"-1.52%","time":"01:00","volumn":"1852.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.61","rise":"-1.52%","time":"01:01","volumn":"1854.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.61","rise":"-1.52%","time":"01:02","volumn":"1854.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.42","rise":"-1.57%","time":"01:03","volumn":"1876.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.31","rise":"-1.60%","time":"01:04","volumn":"1878.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.17","rise":"-1.64%","time":"01:05","volumn":"1891.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.17","rise":"-1.64%","time":"01:06","volumn":"1909.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"351.85","rise":"-1.73%","time":"01:07","volumn":"1910.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.20","rise":"-1.63%","time":"01:08","volumn":"1916.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"351.88","rise":"-1.72%","time":"01:09","volumn":"1918.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.03","rise":"-1.68%","time":"01:10","volumn":"1934.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.48","rise":"-1.55%","time":"01:11","volumn":"1944.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.66","rise":"-1.50%","time":"01:12","volumn":"1946.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-1.48%","time":"01:13","volumn":"1953.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-1.48%","time":"01:14","volumn":"1959.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.57","rise":"-1.53%","time":"01:15","volumn":"1979.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.42","rise":"-1.57%","time":"01:16","volumn":"1982.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.69","rise":"-1.50%","time":"01:17","volumn":"1983.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.82","rise":"-1.46%","time":"01:18","volumn":"1988.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.82","rise":"-1.46%","time":"01:19","volumn":"1989.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.47","rise":"-1.56%","time":"01:20","volumn":"2007.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-1.54%","time":"01:21","volumn":"2009.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-1.54%","time":"01:22","volumn":"2009.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-1.54%","time":"01:23","volumn":"2012.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-1.54%","time":"01:24","volumn":"2013.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-1.54%","time":"01:25","volumn":"2013.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.14","rise":"-1.65%","time":"01:26","volumn":"2017.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.16","rise":"-1.64%","time":"01:27","volumn":"2018.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.47","rise":"-1.56%","time":"01:28","volumn":"2019.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.19","rise":"-1.63%","time":"01:29","volumn":"2022.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.16","rise":"-1.64%","time":"01:30","volumn":"2025.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.13","rise":"-1.65%","time":"01:31","volumn":"2035.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.14","rise":"-1.65%","time":"01:32","volumn":"2065.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.42","rise":"-1.57%","time":"01:33","volumn":"2067.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.42","rise":"-1.57%","time":"01:34","volumn":"2069.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.40","rise":"-1.58%","time":"01:35","volumn":"2072.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.40","rise":"-1.58%","time":"01:36","volumn":"2072.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.13","rise":"-1.65%","time":"01:37","volumn":"2098.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.31","rise":"-1.60%","time":"01:38","volumn":"2114.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.31","rise":"-1.60%","time":"01:39","volumn":"2115.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.31","rise":"-1.60%","time":"01:40","volumn":"2117.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.35","rise":"-1.59%","time":"01:41","volumn":"2173.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.32","rise":"-1.60%","time":"01:42","volumn":"2254.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.32","rise":"-1.60%","time":"01:43","volumn":"2258.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.38","rise":"-1.58%","time":"01:44","volumn":"2264.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.38","rise":"-1.58%","time":"01:45","volumn":"2269.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.38","rise":"-1.58%","time":"01:46","volumn":"2272.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-1.52%","time":"01:47","volumn":"2274.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-1.52%","time":"01:48","volumn":"2275.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.39","rise":"-1.58%","time":"01:49","volumn":"2277.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-1.52%","time":"01:50","volumn":"2278.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-1.52%","time":"01:51","volumn":"2282.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-1.52%","time":"01:52","volumn":"2289.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.65","rise":"-1.50%","time":"01:53","volumn":"2297.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.65","rise":"-1.50%","time":"01:54","volumn":"2298.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-1.48%","time":"01:55","volumn":"2301.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.56","rise":"-1.53%","time":"01:56","volumn":"2304.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.56","rise":"-1.53%","time":"01:57","volumn":"2306.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.55","rise":"-1.53%","time":"01:58","volumn":"2313.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.40","rise":"-1.58%","time":"01:59","volumn":"2347.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.54","rise":"-1.54%","time":"02:00","volumn":"2352.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.44","rise":"-1.56%","time":"02:01","volumn":"2374.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.79","rise":"-1.47%","time":"02:02","volumn":"2416.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.98","rise":"-1.41%","time":"02:03","volumn":"2453.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.71","rise":"-1.49%","time":"02:04","volumn":"2460.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.86","rise":"-1.45%","time":"02:05","volumn":"2468.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.82","rise":"-1.46%","time":"02:06","volumn":"2472.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.80","rise":"-1.46%","time":"02:07","volumn":"2474.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.81","rise":"-1.46%","time":"02:08","volumn":"2479.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.81","rise":"-1.46%","time":"02:09","volumn":"2481.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.05","rise":"-1.39%","time":"02:10","volumn":"2528.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.17","rise":"-1.36%","time":"02:11","volumn":"2537.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.17","rise":"-1.36%","time":"02:12","volumn":"2541.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.14","rise":"-1.37%","time":"02:13","volumn":"2544.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.14","rise":"-1.37%","time":"02:14","volumn":"2550.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.37","rise":"-1.30%","time":"02:15","volumn":"2556.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.34","rise":"-1.31%","time":"02:16","volumn":"2567.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.15","rise":"-1.36%","time":"02:17","volumn":"2591.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.15","rise":"-1.36%","time":"02:18","volumn":"2596.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.15","rise":"-1.36%","time":"02:19","volumn":"2598.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"02:20","volumn":"2604.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.25","rise":"-1.34%","time":"02:21","volumn":"2606.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.89","rise":"-1.44%","time":"02:22","volumn":"2623.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.89","rise":"-1.44%","time":"02:23","volumn":"2625.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.86","rise":"-1.45%","time":"02:24","volumn":"2628.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.94","rise":"-1.43%","time":"02:25","volumn":"2634.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.03","rise":"-1.40%","time":"02:26","volumn":"2648.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.03","rise":"-1.40%","time":"02:27","volumn":"2649.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.03","rise":"-1.40%","time":"02:28","volumn":"2651.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.03","rise":"-1.40%","time":"02:29","volumn":"2652.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.67","rise":"-1.50%","time":"02:30","volumn":"2657.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.04","rise":"-1.40%","time":"02:31","volumn":"2671.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.67","rise":"-1.50%","time":"02:32","volumn":"2682.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-1.48%","time":"02:33","volumn":"2683.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-1.48%","time":"02:34","volumn":"2687.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.73","rise":"-1.48%","time":"02:35","volumn":"2687.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.53","rise":"-1.54%","time":"02:36","volumn":"2728.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.68","rise":"-1.50%","time":"02:37","volumn":"2736.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.60","rise":"-1.52%","time":"02:38","volumn":"2742.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.37","rise":"-1.58%","time":"02:39","volumn":"2760.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.55","rise":"-1.53%","time":"02:40","volumn":"2792.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.55","rise":"-1.53%","time":"02:41","volumn":"2793.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.51","rise":"-1.54%","time":"02:42","volumn":"2799.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.84","rise":"-1.45%","time":"02:43","volumn":"2812.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.97","rise":"-1.42%","time":"02:44","volumn":"2816.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-1.39%","time":"02:45","volumn":"2821.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.06","rise":"-1.39%","time":"02:46","volumn":"2832.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.94","rise":"-1.43%","time":"02:47","volumn":"2854.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.96","rise":"-1.42%","time":"02:48","volumn":"2859.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.96","rise":"-1.42%","time":"02:49","volumn":"2863.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.23","rise":"-1.34%","time":"02:50","volumn":"2883.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.23","rise":"-1.34%","time":"02:51","volumn":"2888.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.23","rise":"-1.34%","time":"02:52","volumn":"2889.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.47","rise":"-1.28%","time":"02:53","volumn":"2891.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.42","rise":"-1.29%","time":"02:54","volumn":"2895.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.63","rise":"-1.23%","time":"02:55","volumn":"2921.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.61","rise":"-1.24%","time":"02:56","volumn":"2927.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.91","rise":"-1.15%","time":"02:57","volumn":"2936.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.91","rise":"-1.15%","time":"02:58","volumn":"2938.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.91","rise":"-1.15%","time":"02:59","volumn":"2939.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.68","rise":"-1.22%","time":"03:00","volumn":"2944.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.69","rise":"-1.21%","time":"03:01","volumn":"2967.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.88","rise":"-1.16%","time":"03:02","volumn":"2972.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.14","rise":"-1.09%","time":"03:03","volumn":"2991.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.02","rise":"-1.12%","time":"03:04","volumn":"3008.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.80","rise":"-1.18%","time":"03:05","volumn":"3015.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.93","rise":"-1.15%","time":"03:06","volumn":"3033.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.93","rise":"-1.15%","time":"03:07","volumn":"3036.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.95","rise":"-1.14%","time":"03:08","volumn":"3040.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.22","rise":"-1.07%","time":"03:09","volumn":"3069.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.22","rise":"-1.07%","time":"03:10","volumn":"3071.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.02","rise":"-1.12%","time":"03:11","volumn":"3073.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.02","rise":"-1.12%","time":"03:12","volumn":"3076.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.19","rise":"-1.08%","time":"03:13","volumn":"3082.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.19","rise":"-1.08%","time":"03:14","volumn":"3084.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.22","rise":"-1.07%","time":"03:15","volumn":"3103.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.48","rise":"-0.99%","time":"03:16","volumn":"3106.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.22","rise":"-1.07%","time":"03:17","volumn":"3121.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.42","rise":"-1.01%","time":"03:18","volumn":"3134.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.40","rise":"-1.02%","time":"03:19","volumn":"3137.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.40","rise":"-1.02%","time":"03:20","volumn":"3138.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.41","rise":"-1.01%","time":"03:21","volumn":"3141.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"355.00","rise":"-0.85%","time":"03:22","volumn":"3168.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.98","rise":"-0.86%","time":"03:23","volumn":"3179.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.74","rise":"-0.92%","time":"03:24","volumn":"3197.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.70","rise":"-0.93%","time":"03:25","volumn":"3213.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.60","rise":"-0.96%","time":"03:26","volumn":"3219.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.60","rise":"-0.96%","time":"03:27","volumn":"3225.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.46","rise":"-1.00%","time":"03:28","volumn":"3230.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.46","rise":"-1.00%","time":"03:29","volumn":"3241.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.33","rise":"-1.04%","time":"03:30","volumn":"3249.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.19","rise":"-1.08%","time":"03:31","volumn":"3260.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.43","rise":"-1.01%","time":"03:32","volumn":"3285.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.43","rise":"-1.01%","time":"03:33","volumn":"3292.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.32","rise":"-1.04%","time":"03:34","volumn":"3316.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.23","rise":"-1.06%","time":"03:35","volumn":"3332.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.26","rise":"-1.05%","time":"03:36","volumn":"3339.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.37","rise":"-1.03%","time":"03:37","volumn":"3354.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.48","rise":"-0.99%","time":"03:38","volumn":"3361.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.48","rise":"-0.99%","time":"03:39","volumn":"3363.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.30","rise":"-1.04%","time":"03:40","volumn":"3382.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.44","rise":"-1.00%","time":"03:41","volumn":"3409.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.52","rise":"-0.98%","time":"03:42","volumn":"3418.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.61","rise":"-0.96%","time":"03:43","volumn":"3431.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.63","rise":"-0.95%","time":"03:44","volumn":"3442.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.71","rise":"-0.93%","time":"03:45","volumn":"3449.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.86","rise":"-0.89%","time":"03:46","volumn":"3465.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"354.78","rise":"-0.91%","time":"03:47","volumn":"3480.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.33","rise":"-1.31%","time":"03:48","volumn":"3519.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.58","rise":"-1.25%","time":"03:49","volumn":"3574.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.57","rise":"-1.25%","time":"03:50","volumn":"3599.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.27","rise":"-1.33%","time":"03:51","volumn":"3681.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.29","rise":"-1.33%","time":"03:52","volumn":"3732.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.12","rise":"-1.38%","time":"03:53","volumn":"3808.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.11","rise":"-1.38%","time":"03:54","volumn":"3841.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.19","rise":"-1.36%","time":"03:55","volumn":"3882.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"353.17","rise":"-1.36%","time":"03:56","volumn":"3962.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.71","rise":"-1.49%","time":"03:57","volumn":"4051.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.62","rise":"-1.51%","time":"03:58","volumn":"4078.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.52","rise":"-1.54%","time":"03:59","volumn":"4302.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"352.55","rise":"-1.53%","time":"04:00","volumn":"7650.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6d77\u79d1\u822a\u7a7a[HEI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HEI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HEI.html?from=360search","volume":"62.29\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/04","2026\/01\/16"]},"cy":{"o":["358.04","323.37","288.70","254.03","219.36"]},"cyrate":{"o":["52.99%","38.17%","23.36%","8.55%","-6.27%"]},"p":[{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"234.03","rise":"0","time":"02\/04","volumn":"3953.00"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"236.21","rise":"0.93%","time":"02\/05","volumn":"3447.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"232.17","rise":"-0.79%","time":"02\/06","volumn":"4665.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"234.65","rise":"0.26%","time":"02\/07","volumn":"3475.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"233.82","rise":"-0.09%","time":"02\/10","volumn":"4262.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"231.88","rise":"-0.92%","time":"02\/11","volumn":"2676.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"227.05","rise":"-2.98%","time":"02\/12","volumn":"4355.00"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"224.44","rise":"-4.10%","time":"02\/13","volumn":"6264.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"220.61","rise":"-5.73%","time":"02\/14","volumn":"7140.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"219.36","rise":"-6.27%","time":"02\/18","volumn":"8147.00"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"222.09","rise":"-5.10%","time":"02\/19","volumn":"6856.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"225.30","rise":"-3.73%","time":"02\/20","volumn":"5951.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"225.39","rise":"-3.69%","time":"02\/21","volumn":"5770.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"229.33","rise":"-2.01%","time":"02\/24","volumn":"6335.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"227.63","rise":"-2.73%","time":"02\/25","volumn":"5239.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"227.21","rise":"-2.91%","time":"02\/26","volumn":"5562.00"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"258.78","rise":"10.58%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"264.44","rise":"12.99%","time":"02\/28","volumn":"1.05\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"265.61","rise":"13.49%","time":"03\/03","volumn":"8127.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"265.24","rise":"13.34%","time":"03\/04","volumn":"8071.00"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"268.35","rise":"14.66%","time":"03\/05","volumn":"5728.00"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"262.99","rise":"12.37%","time":"03\/06","volumn":"4261.00"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"262.48","rise":"12.16%","time":"03\/07","volumn":"5337.00"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"256.38","rise":"9.55%","time":"03\/10","volumn":"6727.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"252.87","rise":"8.05%","time":"03\/11","volumn":"6101.00"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"252.49","rise":"7.89%","time":"03\/12","volumn":"6612.00"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"250.72","rise":"7.13%","time":"03\/13","volumn":"3502.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"255.77","rise":"9.29%","time":"03\/14","volumn":"4186.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"260.01","rise":"11.10%","time":"03\/17","volumn":"3677.00"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"260.58","rise":"11.34%","time":"03\/18","volumn":"3310.00"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"264.23","rise":"12.90%","time":"03\/19","volumn":"4186.00"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"261.23","rise":"11.62%","time":"03\/20","volumn":"3517.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"261.26","rise":"11.64%","time":"03\/21","volumn":"5433.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"267.64","rise":"14.36%","time":"03\/24","volumn":"4032.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"270.61","rise":"15.63%","time":"03\/25","volumn":"4610.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"268.59","rise":"14.77%","time":"03\/26","volumn":"5080.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"268.39","rise":"14.68%","time":"03\/27","volumn":"2965.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"265.82","rise":"13.58%","time":"03\/28","volumn":"4848.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"266.95","rise":"14.07%","time":"03\/31","volumn":"4602.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"269.97","rise":"15.36%","time":"04\/01","volumn":"4421.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"269.86","rise":"15.31%","time":"04\/02","volumn":"4903.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"258.95","rise":"10.65%","time":"04\/03","volumn":"6784.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"241.48","rise":"3.18%","time":"04\/04","volumn":"9949.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"236.20","rise":"0.93%","time":"04\/07","volumn":"7740.00"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"238.63","rise":"1.97%","time":"04\/08","volumn":"6340.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"253.32","rise":"8.24%","time":"04\/09","volumn":"7931.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"249.17","rise":"6.47%","time":"04\/10","volumn":"7247.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"249.73","rise":"6.71%","time":"04\/11","volumn":"8746.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"253.86","rise":"8.47%","time":"04\/14","volumn":"7294.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"250.70","rise":"7.12%","time":"04\/15","volumn":"5253.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"246.91","rise":"5.50%","time":"04\/16","volumn":"4437.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"244.50","rise":"4.47%","time":"04\/17","volumn":"5482.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"237.02","rise":"1.28%","time":"04\/21","volumn":"3864.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"240.74","rise":"2.87%","time":"04\/22","volumn":"6879.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"242.46","rise":"3.60%","time":"04\/23","volumn":"5813.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"246.97","rise":"5.53%","time":"04\/24","volumn":"4215.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"245.77","rise":"5.02%","time":"04\/25","volumn":"4916.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"247.16","rise":"5.61%","time":"04\/28","volumn":"4474.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"249.63","rise":"6.67%","time":"04\/29","volumn":"3748.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"250.52","rise":"7.05%","time":"04\/30","volumn":"4739.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"256.95","rise":"9.79%","time":"05\/01","volumn":"3838.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"262.12","rise":"12.00%","time":"05\/02","volumn":"4189.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"264.23","rise":"12.90%","time":"05\/05","volumn":"3467.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"263.24","rise":"12.48%","time":"05\/06","volumn":"4057.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"267.94","rise":"14.49%","time":"05\/07","volumn":"6153.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"267.78","rise":"14.42%","time":"05\/08","volumn":"4377.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"263.92","rise":"12.77%","time":"05\/09","volumn":"4065.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"268.24","rise":"14.62%","time":"05\/12","volumn":"4295.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"268.12","rise":"14.57%","time":"05\/13","volumn":"3181.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"269.29","rise":"15.07%","time":"05\/14","volumn":"3973.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"275.15","rise":"17.57%","time":"05\/15","volumn":"5666.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"278.51","rise":"19.01%","time":"05\/16","volumn":"6185.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"280.89","rise":"20.02%","time":"05\/19","volumn":"4876.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"276.88","rise":"18.31%","time":"05\/20","volumn":"4729.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"268.60","rise":"14.77%","time":"05\/21","volumn":"3785.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"266.84","rise":"14.02%","time":"05\/22","volumn":"2849.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"267.81","rise":"14.43%","time":"05\/23","volumn":"3522.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"273.78","rise":"16.99%","time":"05\/27","volumn":"7851.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"294.11","rise":"25.67%","time":"05\/28","volumn":"1.35\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"299.93","rise":"28.16%","time":"05\/29","volumn":"7222.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"299.40","rise":"27.93%","time":"05\/30","volumn":"8499.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"300.67","rise":"28.47%","time":"06\/02","volumn":"6225.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"298.24","rise":"27.44%","time":"06\/03","volumn":"4508.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"299.81","rise":"28.11%","time":"06\/04","volumn":"4103.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"300.90","rise":"28.57%","time":"06\/05","volumn":"3345.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"303.11","rise":"29.52%","time":"06\/06","volumn":"3911.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"303.48","rise":"29.68%","time":"06\/09","volumn":"4294.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"299.59","rise":"28.01%","time":"06\/10","volumn":"5069.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"301.95","rise":"29.02%","time":"06\/11","volumn":"6466.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"303.88","rise":"29.85%","time":"06\/12","volumn":"4838.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"305.26","rise":"30.44%","time":"06\/13","volumn":"4198.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"304.07","rise":"29.93%","time":"06\/16","volumn":"3323.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"306.88","rise":"31.13%","time":"06\/17","volumn":"3837.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"310.84","rise":"32.82%","time":"06\/18","volumn":"4647.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"315.28","rise":"34.72%","time":"06\/20","volumn":"7070.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"318.96","rise":"36.29%","time":"06\/23","volumn":"4673.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"317.37","rise":"35.61%","time":"06\/24","volumn":"3979.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"316.49","rise":"35.23%","time":"06\/25","volumn":"2982.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"321.04","rise":"37.18%","time":"06\/26","volumn":"4817.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"325.49","rise":"39.08%","time":"06\/27","volumn":"6343.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"327.76","rise":"40.05%","time":"06\/30","volumn":"4826.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"321.39","rise":"37.33%","time":"07\/01","volumn":"5471.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"318.72","rise":"36.19%","time":"07\/02","volumn":"4711.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"324.36","rise":"38.60%","time":"07\/03","volumn":"1755.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"325.40","rise":"39.04%","time":"07\/07","volumn":"2993.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"317.97","rise":"35.87%","time":"07\/08","volumn":"5376.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"316.73","rise":"35.34%","time":"07\/09","volumn":"3541.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"311.47","rise":"33.09%","time":"07\/10","volumn":"6166.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"314.69","rise":"34.47%","time":"07\/11","volumn":"4183.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"321.48","rise":"37.37%","time":"07\/14","volumn":"4604.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"318.03","rise":"35.89%","time":"07\/15","volumn":"4710.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"319.58","rise":"36.56%","time":"07\/16","volumn":"3223.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"320.92","rise":"37.13%","time":"07\/17","volumn":"2715.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"322.32","rise":"37.73%","time":"07\/18","volumn":"3296.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"319.08","rise":"36.34%","time":"07\/21","volumn":"2488.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"316.36","rise":"35.18%","time":"07\/22","volumn":"2337.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"321.03","rise":"37.17%","time":"07\/23","volumn":"1933.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"320.23","rise":"36.83%","time":"07\/24","volumn":"2221.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"323.39","rise":"38.18%","time":"07\/25","volumn":"1569.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"323.65","rise":"38.29%","time":"07\/28","volumn":"3081.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"323.23","rise":"38.11%","time":"07\/29","volumn":"2341.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"325.29","rise":"39.00%","time":"07\/30","volumn":"2287.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"326.76","rise":"39.62%","time":"07\/31","volumn":"2507.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"324.97","rise":"38.86%","time":"08\/01","volumn":"3738.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"337.44","rise":"44.19%","time":"08\/04","volumn":"9858.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"313.08","rise":"33.78%","time":"08\/05","volumn":"1.07\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"316.42","rise":"35.20%","time":"08\/06","volumn":"3262.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"316.62","rise":"35.29%","time":"08\/07","volumn":"2694.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"313.27","rise":"33.86%","time":"08\/08","volumn":"3375.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"312.35","rise":"33.47%","time":"08\/11","volumn":"2577.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"316.05","rise":"35.04%","time":"08\/12","volumn":"2799.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"312.81","rise":"33.66%","time":"08\/13","volumn":"3770.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"311.08","rise":"32.92%","time":"08\/14","volumn":"2669.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"307.79","rise":"31.52%","time":"08\/15","volumn":"2435.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"308.04","rise":"31.62%","time":"08\/18","volumn":"4149.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"304.38","rise":"30.06%","time":"08\/19","volumn":"5486.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"307.11","rise":"31.23%","time":"08\/20","volumn":"4968.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"307.60","rise":"31.44%","time":"08\/21","volumn":"3419.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"309.75","rise":"32.35%","time":"08\/22","volumn":"3604.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"305.35","rise":"30.47%","time":"08\/25","volumn":"6477.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"332.18","rise":"41.94%","time":"08\/26","volumn":"9257.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"316.81","rise":"35.37%","time":"08\/27","volumn":"6147.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"317.95","rise":"35.86%","time":"08\/28","volumn":"3928.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"311.90","rise":"33.27%","time":"08\/29","volumn":"4270.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"315.79","rise":"34.94%","time":"09\/02","volumn":"3750.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"318.72","rise":"36.19%","time":"09\/03","volumn":"4202.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"322.17","rise":"37.66%","time":"09\/04","volumn":"3637.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"321.53","rise":"37.39%","time":"09\/05","volumn":"4252.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"317.26","rise":"35.56%","time":"09\/08","volumn":"5423.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"316.29","rise":"35.15%","time":"09\/09","volumn":"3821.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"316.43","rise":"35.21%","time":"09\/10","volumn":"2986.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"320.70","rise":"37.03%","time":"09\/11","volumn":"2502.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"318.77","rise":"36.21%","time":"09\/12","volumn":"2014.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"323.32","rise":"38.15%","time":"09\/15","volumn":"2675.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"322.69","rise":"37.88%","time":"09\/16","volumn":"4057.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"316.83","rise":"35.38%","time":"09\/17","volumn":"3077.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"321.62","rise":"37.43%","time":"09\/18","volumn":"2841.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"318.63","rise":"36.15%","time":"09\/19","volumn":"4528.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"320.09","rise":"36.77%","time":"09\/22","volumn":"2717.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"319.85","rise":"36.67%","time":"09\/23","volumn":"2833.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"316.58","rise":"35.27%","time":"09\/24","volumn":"2032.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"317.81","rise":"35.80%","time":"09\/25","volumn":"2066.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"320.19","rise":"36.82%","time":"09\/26","volumn":"3266.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"317.71","rise":"35.76%","time":"09\/29","volumn":"3398.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"322.70","rise":"37.89%","time":"09\/30","volumn":"2572.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"319.69","rise":"36.60%","time":"10\/01","volumn":"2746.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"317.69","rise":"35.75%","time":"10\/02","volumn":"2403.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"320.53","rise":"36.96%","time":"10\/03","volumn":"2445.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"321.89","rise":"37.54%","time":"10\/06","volumn":"1582.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"316.87","rise":"35.40%","time":"10\/07","volumn":"4169.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"320.63","rise":"37.00%","time":"10\/08","volumn":"2956.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"315.77","rise":"34.93%","time":"10\/09","volumn":"1948.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"306.71","rise":"31.06%","time":"10\/10","volumn":"3659.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"311.24","rise":"32.99%","time":"10\/13","volumn":"2519.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"312.87","rise":"33.69%","time":"10\/14","volumn":"3635.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"307.08","rise":"31.21%","time":"10\/15","volumn":"4550.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"307.25","rise":"31.29%","time":"10\/16","volumn":"2954.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"306.87","rise":"31.12%","time":"10\/17","volumn":"1854.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"312.90","rise":"33.70%","time":"10\/20","volumn":"1972.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"315.02","rise":"34.61%","time":"10\/21","volumn":"2165.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"311.86","rise":"33.26%","time":"10\/22","volumn":"2405.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"317.44","rise":"35.64%","time":"10\/23","volumn":"2425.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"316.65","rise":"35.30%","time":"10\/24","volumn":"1603.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"315.86","rise":"34.97%","time":"10\/27","volumn":"2333.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"312.43","rise":"33.50%","time":"10\/28","volumn":"3583.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"310.51","rise":"32.68%","time":"10\/29","volumn":"2320.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"310.21","rise":"32.55%","time":"10\/30","volumn":"2532.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"317.65","rise":"35.73%","time":"10\/31","volumn":"4417.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"314.70","rise":"34.47%","time":"11\/03","volumn":"2617.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"316.05","rise":"35.05%","time":"11\/04","volumn":"2001.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"318.20","rise":"35.97%","time":"11\/05","volumn":"2290.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"317.44","rise":"35.64%","time":"11\/06","volumn":"3121.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"322.98","rise":"38.01%","time":"11\/07","volumn":"2355.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"330.52","rise":"41.23%","time":"11\/10","volumn":"5969.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"328.83","rise":"40.51%","time":"11\/11","volumn":"3191.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"325.85","rise":"39.23%","time":"11\/12","volumn":"3741.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"317.29","rise":"35.58%","time":"11\/13","volumn":"1924.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"313.52","rise":"33.97%","time":"11\/14","volumn":"2401.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"310.76","rise":"32.79%","time":"11\/17","volumn":"2491.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"309.78","rise":"32.37%","time":"11\/18","volumn":"4139.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"307.36","rise":"31.33%","time":"11\/19","volumn":"5384.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"303.06","rise":"29.50%","time":"11\/20","volumn":"5258.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"303.10","rise":"29.51%","time":"11\/21","volumn":"3759.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"305.86","rise":"30.69%","time":"11\/24","volumn":"2339.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"314.46","rise":"34.37%","time":"11\/25","volumn":"2870.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"315.14","rise":"34.66%","time":"11\/26","volumn":"2617.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"316.79","rise":"35.36%","time":"11\/28","volumn":"753.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"309.59","rise":"32.29%","time":"12\/01","volumn":"2536.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"308.13","rise":"31.66%","time":"12\/02","volumn":"3227.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"309.33","rise":"32.18%","time":"12\/03","volumn":"2653.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"315.52","rise":"34.82%","time":"12\/04","volumn":"3229.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"312.08","rise":"33.35%","time":"12\/05","volumn":"1966.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"314.47","rise":"34.37%","time":"12\/08","volumn":"3405.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"305.59","rise":"30.58%","time":"12\/09","volumn":"5184.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"308.55","rise":"31.84%","time":"12\/10","volumn":"4380.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"315.14","rise":"34.66%","time":"12\/11","volumn":"4546.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"310.37","rise":"32.62%","time":"12\/12","volumn":"2781.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"312.04","rise":"33.33%","time":"12\/15","volumn":"4227.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"310.17","rise":"32.53%","time":"12\/16","volumn":"3612.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"306.77","rise":"31.08%","time":"12\/17","volumn":"3858.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"308.61","rise":"31.87%","time":"12\/18","volumn":"4683.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"326.55","rise":"39.53%","time":"12\/19","volumn":"1.08\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"334.46","rise":"42.91%","time":"12\/22","volumn":"6185.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"337.77","rise":"44.33%","time":"12\/23","volumn":"6393.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"337.95","rise":"44.40%","time":"12\/24","volumn":"2328.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"334.72","rise":"43.02%","time":"12\/26","volumn":"3493.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"329.12","rise":"40.63%","time":"12\/29","volumn":"3994.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"328.14","rise":"40.21%","time":"12\/30","volumn":"3868.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"323.47","rise":"38.22%","time":"12\/31","volumn":"3732.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"329.19","rise":"40.66%","time":"01\/02","volumn":"3203.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"341.62","rise":"45.97%","time":"01\/05","volumn":"4556.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"347.70","rise":"48.57%","time":"01\/06","volumn":"5992.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"350.91","rise":"49.94%","time":"01\/07","volumn":"5789.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"350.85","rise":"49.92%","time":"01\/08","volumn":"6043.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"353.56","rise":"51.07%","time":"01\/09","volumn":"4033.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"356.74","rise":"52.43%","time":"01\/12","volumn":"4107.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"352.30","rise":"50.54%","time":"01\/13","volumn":"3473.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"352.29","rise":"50.53%","time":"01\/14","volumn":"3437.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"358.04","rise":"52.99%","time":"01\/15","volumn":"3825.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"352.55","rise":"50.64%","time":"01\/16","volumn":"6228.00"}],"points":"240"}}