360搜索

{"amount":"15.52\u4ebf","changeAmount":"3.09","close":"168.06","currentPrice":"171.15","currenttime":"2026-02-14 07:57:40","e":{"@attributes":{"datetime":"2026-02-14 07:57:40","e1":"171.15","e2":"3.09","e3":"(1.84%)"}},"fiveDaysTtendency":{"cx":{"o":["02\/10","02\/11","02\/12","02\/13","02\/14"]},"cy":{"o":["184.19","179.22","174.24","169.26","164.28"]},"cyrate":{"o":["0.43%","-2.29%","-5.00%","-7.72%","-10.43%"]},"p":[{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.41","rise":"0","time":"02:35","volumn":"338.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.15","rise":"-0.14%","time":"02:40","volumn":"334.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.10","rise":"-0.17%","time":"02:45","volumn":"348.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.09","rise":"-0.17%","time":"02:50","volumn":"470.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.21","rise":"-0.11%","time":"02:55","volumn":"360.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.19","rise":"-0.12%","time":"03:00","volumn":"387.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.96","rise":"-0.25%","time":"03:05","volumn":"410.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.15","rise":"-0.14%","time":"03:10","volumn":"535.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.81","rise":"-0.32%","time":"03:15","volumn":"518.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.49","rise":"-0.50%","time":"03:20","volumn":"613.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.49","rise":"-0.50%","time":"03:25","volumn":"1865.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.30","rise":"-0.61%","time":"03:30","volumn":"767.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.17","rise":"-0.68%","time":"03:35","volumn":"851.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.21","rise":"-0.66%","time":"03:40","volumn":"1123.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.14","rise":"-0.69%","time":"03:45","volumn":"939.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.25","rise":"-0.63%","time":"03:50","volumn":"1284.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"181.95","rise":"-0.80%","time":"03:55","volumn":"1674.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.35","rise":"-0.58%","time":"04:00","volumn":"1.97\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.13","rise":"-0.15%","time":"21:35","volumn":"1629.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.82","rise":"-0.32%","time":"21:40","volumn":"507.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.27","rise":"-0.08%","time":"21:45","volumn":"637.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"184.15","rise":"0.40%","time":"21:50","volumn":"753.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"184.19","rise":"0.43%","time":"21:55","volumn":"929.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.65","rise":"0.13%","time":"22:00","volumn":"1148.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.70","rise":"0.16%","time":"22:05","volumn":"357.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.69","rise":"0.15%","time":"22:10","volumn":"515.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.38","rise":"-0.01%","time":"22:15","volumn":"459.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.43","rise":"0.01%","time":"22:20","volumn":"356.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.20","rise":"-0.11%","time":"22:25","volumn":"1095.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.07","rise":"-0.19%","time":"22:30","volumn":"594.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.16","rise":"-0.13%","time":"22:35","volumn":"608.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.32","rise":"-0.05%","time":"22:40","volumn":"469.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"183.31","rise":"-0.05%","time":"22:45","volumn":"566.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.88","rise":"-0.29%","time":"22:50","volumn":"1328.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.40","rise":"-0.55%","time":"22:55","volumn":"422.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"182.42","rise":"-0.54%","time":"23:00","volumn":"721.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"180.20","rise":"-1.75%","time":"23:05","volumn":"3129.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"178.97","rise":"-2.42%","time":"23:10","volumn":"2448.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"177.93","rise":"-2.99%","time":"23:15","volumn":"5089.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"175.25","rise":"-4.45%","time":"23:20","volumn":"4355.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"176.24","rise":"-3.91%","time":"23:25","volumn":"6283.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"174.98","rise":"-4.60%","time":"23:30","volumn":"5699.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"175.63","rise":"-4.24%","time":"23:35","volumn":"4904.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"177.25","rise":"-3.36%","time":"23:40","volumn":"5304.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"176.84","rise":"-3.58%","time":"23:45","volumn":"2294.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"176.57","rise":"-3.73%","time":"23:50","volumn":"1996.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"177.48","rise":"-3.23%","time":"23:55","volumn":"1534.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"178.28","rise":"-2.80%","time":"00:00","volumn":"1466.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.87","rise":"-3.02%","time":"00:05","volumn":"1374.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"178.32","rise":"-2.77%","time":"00:10","volumn":"774.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"178.71","rise":"-2.57%","time":"00:15","volumn":"1029.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"178.52","rise":"-2.67%","time":"00:20","volumn":"515.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.55","rise":"-3.20%","time":"00:25","volumn":"691.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.30","rise":"-3.33%","time":"00:30","volumn":"572.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.38","rise":"-3.29%","time":"00:35","volumn":"892.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.60","rise":"-3.17%","time":"00:40","volumn":"420.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.38","rise":"-3.29%","time":"00:45","volumn":"747.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.69","rise":"-3.12%","time":"00:50","volumn":"965.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.97","rise":"-3.51%","time":"00:55","volumn":"989.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.99","rise":"-3.50%","time":"01:00","volumn":"1568.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.08","rise":"-3.45%","time":"01:05","volumn":"512.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.58","rise":"-3.72%","time":"01:10","volumn":"1127.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.44","rise":"-3.80%","time":"01:15","volumn":"573.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.38","rise":"-3.83%","time":"01:20","volumn":"552.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.43","rise":"-3.81%","time":"01:25","volumn":"966.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.59","rise":"-4.27%","time":"01:30","volumn":"1342.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.59","rise":"-4.26%","time":"01:35","volumn":"1053.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.43","rise":"-4.35%","time":"01:40","volumn":"1004.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.15","rise":"-5.05%","time":"01:45","volumn":"2522.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.17","rise":"-5.04%","time":"01:50","volumn":"2161.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.31","rise":"-4.96%","time":"01:55","volumn":"999.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.44","rise":"-4.89%","time":"02:00","volumn":"1167.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.19","rise":"-5.02%","time":"02:05","volumn":"902.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.12","rise":"-5.07%","time":"02:10","volumn":"1264.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.67","rise":"-4.77%","time":"02:15","volumn":"1276.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.59","rise":"-4.81%","time":"02:20","volumn":"871.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.22","rise":"-4.47%","time":"02:25","volumn":"1128.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.66","rise":"-4.23%","time":"02:30","volumn":"651.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.92","rise":"-4.08%","time":"02:35","volumn":"613.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.48","rise":"-3.78%","time":"02:40","volumn":"1045.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.89","rise":"-4.10%","time":"02:45","volumn":"728.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.90","rise":"-4.10%","time":"02:50","volumn":"529.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.82","rise":"-4.14%","time":"02:55","volumn":"439.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.47","rise":"-3.78%","time":"03:00","volumn":"956.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.58","rise":"-3.72%","time":"03:05","volumn":"608.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.49","rise":"-3.78%","time":"03:10","volumn":"617.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.15","rise":"-3.42%","time":"03:15","volumn":"1700.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.40","rise":"-3.28%","time":"03:20","volumn":"1264.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.69","rise":"-3.12%","time":"03:25","volumn":"1594.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.64","rise":"-3.15%","time":"03:30","volumn":"2110.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.79","rise":"-3.06%","time":"03:35","volumn":"1594.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.88","rise":"-3.02%","time":"03:40","volumn":"829.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.96","rise":"-2.97%","time":"03:45","volumn":"1221.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.84","rise":"-3.03%","time":"03:50","volumn":"1481.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"178.24","rise":"-2.82%","time":"03:55","volumn":"2602.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.89","rise":"-3.01%","time":"04:00","volumn":"2.02\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"180.48","rise":"-1.60%","time":"21:35","volumn":"1609.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"179.14","rise":"-2.33%","time":"21:40","volumn":"2287.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"179.19","rise":"-2.30%","time":"21:45","volumn":"931.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"179.10","rise":"-2.35%","time":"21:50","volumn":"1502.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.77","rise":"-3.08%","time":"21:55","volumn":"1003.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.84","rise":"-3.03%","time":"22:00","volumn":"2393.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.96","rise":"-2.97%","time":"22:05","volumn":"1155.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.46","rise":"-3.25%","time":"22:10","volumn":"1389.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"177.55","rise":"-3.20%","time":"22:15","volumn":"1315.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.34","rise":"-3.86%","time":"22:20","volumn":"927.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.00","rise":"-4.04%","time":"22:25","volumn":"1120.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.97","rise":"-4.06%","time":"22:30","volumn":"920.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.80","rise":"-4.15%","time":"22:35","volumn":"729.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.55","rise":"-4.29%","time":"22:40","volumn":"717.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.17","rise":"-4.49%","time":"22:45","volumn":"773.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.49","rise":"-4.86%","time":"22:50","volumn":"3251.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.06","rise":"-4.55%","time":"22:55","volumn":"1479.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.10","rise":"-4.53%","time":"23:00","volumn":"965.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.88","rise":"-4.65%","time":"23:05","volumn":"855.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"174.96","rise":"-4.61%","time":"23:10","volumn":"767.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.61","rise":"-4.25%","time":"23:15","volumn":"539.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.00","rise":"-4.04%","time":"23:20","volumn":"787.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.05","rise":"-4.01%","time":"23:25","volumn":"627.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.51","rise":"-4.31%","time":"23:30","volumn":"955.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.74","rise":"-4.18%","time":"23:35","volumn":"716.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"175.84","rise":"-4.13%","time":"23:40","volumn":"638.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.09","rise":"-3.99%","time":"23:45","volumn":"632.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.31","rise":"-3.87%","time":"23:50","volumn":"722.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.00","rise":"-4.04%","time":"23:55","volumn":"431.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.59","rise":"-4.26%","time":"00:00","volumn":"596.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.58","rise":"-4.27%","time":"00:05","volumn":"448.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.56","rise":"-4.28%","time":"00:10","volumn":"628.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.59","rise":"-4.26%","time":"00:15","volumn":"462.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.59","rise":"-4.26%","time":"00:20","volumn":"443.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.81","rise":"-4.14%","time":"00:25","volumn":"637.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.05","rise":"-4.01%","time":"00:30","volumn":"496.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.95","rise":"-4.07%","time":"00:35","volumn":"824.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.21","rise":"-3.93%","time":"00:40","volumn":"513.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.25","rise":"-3.90%","time":"00:45","volumn":"523.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.34","rise":"-3.85%","time":"00:50","volumn":"807.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.24","rise":"-3.91%","time":"00:55","volumn":"487.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.18","rise":"-3.94%","time":"01:00","volumn":"514.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.19","rise":"-3.94%","time":"01:05","volumn":"417.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.04","rise":"-4.02%","time":"01:10","volumn":"431.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.03","rise":"-4.02%","time":"01:15","volumn":"380.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.07","rise":"-4.00%","time":"01:20","volumn":"597.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.39","rise":"-3.83%","time":"01:25","volumn":"450.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.54","rise":"-3.74%","time":"01:30","volumn":"349.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.02","rise":"-4.03%","time":"01:35","volumn":"862.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.93","rise":"-4.08%","time":"01:40","volumn":"445.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.79","rise":"-4.15%","time":"01:45","volumn":"453.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.91","rise":"-4.09%","time":"01:50","volumn":"930.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.81","rise":"-4.14%","time":"01:55","volumn":"832.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.89","rise":"-4.10%","time":"02:00","volumn":"799.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.07","rise":"-4.00%","time":"02:05","volumn":"698.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.06","rise":"-4.01%","time":"02:10","volumn":"842.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.66","rise":"-3.68%","time":"02:15","volumn":"516.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.55","rise":"-3.74%","time":"02:20","volumn":"606.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.74","rise":"-3.64%","time":"02:25","volumn":"527.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.41","rise":"-3.82%","time":"02:30","volumn":"809.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.31","rise":"-3.87%","time":"02:35","volumn":"691.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.44","rise":"-3.80%","time":"02:40","volumn":"472.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.97","rise":"-3.51%","time":"02:45","volumn":"540.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.00","rise":"-3.50%","time":"02:50","volumn":"637.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.03","rise":"-3.48%","time":"02:55","volumn":"441.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.93","rise":"-3.54%","time":"03:00","volumn":"509.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.10","rise":"-3.44%","time":"03:05","volumn":"709.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.90","rise":"-3.55%","time":"03:10","volumn":"699.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.81","rise":"-3.60%","time":"03:15","volumn":"492.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.72","rise":"-3.64%","time":"03:20","volumn":"603.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.81","rise":"-3.60%","time":"03:25","volumn":"554.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.51","rise":"-3.76%","time":"03:30","volumn":"512.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.31","rise":"-3.87%","time":"03:35","volumn":"1012.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.55","rise":"-3.74%","time":"03:40","volumn":"803.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.54","rise":"-3.75%","time":"03:45","volumn":"1098.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.69","rise":"-3.66%","time":"03:50","volumn":"1020.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.88","rise":"-3.56%","time":"03:55","volumn":"1735.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.68","rise":"-3.67%","time":"04:00","volumn":"1.45\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"178.44","rise":"-2.71%","time":"21:35","volumn":"1332.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.21","rise":"-3.38%","time":"21:40","volumn":"1134.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.15","rise":"-3.41%","time":"21:45","volumn":"731.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.33","rise":"-3.31%","time":"21:50","volumn":"1629.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.84","rise":"-3.04%","time":"21:55","volumn":"644.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.73","rise":"-3.10%","time":"22:00","volumn":"1011.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"178.06","rise":"-2.92%","time":"22:05","volumn":"831.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.50","rise":"-3.23%","time":"22:10","volumn":"1125.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"178.03","rise":"-2.93%","time":"22:15","volumn":"573.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"177.15","rise":"-3.41%","time":"22:20","volumn":"448.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.95","rise":"-3.52%","time":"22:25","volumn":"422.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"176.38","rise":"-3.83%","time":"22:30","volumn":"777.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.55","rise":"-4.29%","time":"22:35","volumn":"593.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"175.26","rise":"-4.44%","time":"22:40","volumn":"879.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"174.85","rise":"-4.67%","time":"22:45","volumn":"586.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"174.78","rise":"-4.70%","time":"22:50","volumn":"632.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"173.80","rise":"-5.24%","time":"22:55","volumn":"2253.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"173.34","rise":"-5.49%","time":"23:00","volumn":"1461.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"171.72","rise":"-6.37%","time":"23:05","volumn":"2460.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"170.47","rise":"-7.06%","time":"23:10","volumn":"3834.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"169.00","rise":"-7.86%","time":"23:15","volumn":"7904.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"168.22","rise":"-8.28%","time":"23:20","volumn":"8178.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"168.53","rise":"-8.11%","time":"23:25","volumn":"4176.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.69","rise":"-8.57%","time":"23:30","volumn":"2889.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.86","rise":"-8.48%","time":"23:35","volumn":"2315.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.79","rise":"-8.52%","time":"23:40","volumn":"2694.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"166.74","rise":"-9.09%","time":"23:45","volumn":"2311.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"166.71","rise":"-9.11%","time":"23:50","volumn":"5289.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.04","rise":"-8.93%","time":"23:55","volumn":"3401.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.31","rise":"-8.78%","time":"00:00","volumn":"2389.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.17","rise":"-8.85%","time":"00:05","volumn":"2023.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.50","rise":"-8.67%","time":"00:10","volumn":"1584.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.69","rise":"-9.12%","time":"00:15","volumn":"926.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.89","rise":"-9.01%","time":"00:20","volumn":"897.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.54","rise":"-8.66%","time":"00:25","volumn":"1294.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.81","rise":"-9.05%","time":"00:30","volumn":"1831.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.44","rise":"-9.25%","time":"00:35","volumn":"3532.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.50","rise":"-9.22%","time":"00:40","volumn":"1223.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.76","rise":"-8.53%","time":"00:45","volumn":"2709.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.22","rise":"-8.83%","time":"00:50","volumn":"1679.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.30","rise":"-8.78%","time":"00:55","volumn":"1266.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.75","rise":"-9.08%","time":"01:00","volumn":"1589.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.99","rise":"-8.95%","time":"01:05","volumn":"1991.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.28","rise":"-8.79%","time":"01:10","volumn":"1545.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.37","rise":"-8.75%","time":"01:15","volumn":"1005.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.56","rise":"-8.64%","time":"01:20","volumn":"527.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.33","rise":"-8.22%","time":"01:25","volumn":"580.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.78","rise":"-8.52%","time":"01:30","volumn":"1259.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.46","rise":"-8.15%","time":"01:35","volumn":"705.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.17","rise":"-7.76%","time":"01:40","volumn":"619.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.43","rise":"-7.62%","time":"01:45","volumn":"796.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.55","rise":"-7.56%","time":"01:50","volumn":"751.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.66","rise":"-7.49%","time":"01:55","volumn":"621.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.41","rise":"-7.64%","time":"02:00","volumn":"1221.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.51","rise":"-7.58%","time":"02:05","volumn":"573.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.68","rise":"-7.49%","time":"02:10","volumn":"671.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.80","rise":"-7.42%","time":"02:15","volumn":"760.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.37","rise":"-7.11%","time":"02:20","volumn":"719.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.51","rise":"-7.03%","time":"02:25","volumn":"720.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.94","rise":"-7.34%","time":"02:30","volumn":"887.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.57","rise":"-7.54%","time":"02:35","volumn":"974.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.92","rise":"-7.36%","time":"02:40","volumn":"1087.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.91","rise":"-7.36%","time":"02:45","volumn":"813.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.97","rise":"-7.33%","time":"02:50","volumn":"821.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.96","rise":"-7.33%","time":"02:55","volumn":"780.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.69","rise":"-7.48%","time":"03:00","volumn":"813.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.31","rise":"-7.14%","time":"03:05","volumn":"527.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.76","rise":"-7.44%","time":"03:10","volumn":"1030.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.46","rise":"-7.61%","time":"03:15","volumn":"1405.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.41","rise":"-7.63%","time":"03:20","volumn":"1197.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.34","rise":"-7.67%","time":"03:25","volumn":"1082.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.15","rise":"-7.77%","time":"03:30","volumn":"1030.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.00","rise":"-7.86%","time":"03:35","volumn":"1145.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.05","rise":"-7.83%","time":"03:40","volumn":"1482.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.00","rise":"-7.86%","time":"03:45","volumn":"1748.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.46","rise":"-8.15%","time":"03:50","volumn":"1823.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.63","rise":"-8.06%","time":"03:55","volumn":"3034.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.06","rise":"-8.37%","time":"04:00","volumn":"2.19\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.09","rise":"-9.44%","time":"21:35","volumn":"1977.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.28","rise":"-10.43%","time":"21:40","volumn":"1906.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.74","rise":"-9.64%","time":"21:45","volumn":"2592.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.96","rise":"-9.51%","time":"21:50","volumn":"2819.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.94","rise":"-9.52%","time":"21:55","volumn":"2056.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.43","rise":"-9.26%","time":"22:00","volumn":"1412.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.32","rise":"-8.77%","time":"22:05","volumn":"1743.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.87","rise":"-8.48%","time":"22:10","volumn":"1921.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.56","rise":"-8.64%","time":"22:15","volumn":"2211.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.29","rise":"-8.79%","time":"22:20","volumn":"1942.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.35","rise":"-8.76%","time":"22:25","volumn":"2253.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.28","rise":"-8.25%","time":"22:30","volumn":"1166.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.43","rise":"-8.17%","time":"22:35","volumn":"864.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.55","rise":"-8.10%","time":"22:40","volumn":"846.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.07","rise":"-8.36%","time":"22:45","volumn":"889.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.97","rise":"-8.42%","time":"22:50","volumn":"608.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.50","rise":"-8.13%","time":"22:55","volumn":"468.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.21","rise":"-8.29%","time":"23:00","volumn":"644.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.90","rise":"-7.91%","time":"23:05","volumn":"480.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.83","rise":"-7.95%","time":"23:10","volumn":"719.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.15","rise":"-7.77%","time":"23:15","volumn":"1537.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.99","rise":"-7.86%","time":"23:20","volumn":"1120.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.39","rise":"-8.19%","time":"23:25","volumn":"440.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.88","rise":"-7.92%","time":"23:30","volumn":"504.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.92","rise":"-7.90%","time":"23:35","volumn":"507.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.58","rise":"-7.54%","time":"23:40","volumn":"595.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.69","rise":"-7.48%","time":"23:45","volumn":"366.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.09","rise":"-7.26%","time":"23:50","volumn":"610.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.31","rise":"-7.14%","time":"23:55","volumn":"586.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.32","rise":"-7.14%","time":"00:00","volumn":"482.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.06","rise":"-7.28%","time":"00:05","volumn":"550.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"-7.23%","time":"00:10","volumn":"574.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.52","rise":"-7.03%","time":"00:15","volumn":"375.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.27","rise":"-7.16%","time":"00:20","volumn":"403.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.60","rise":"-6.98%","time":"00:25","volumn":"389.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"-7.18%","time":"00:30","volumn":"333.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.18","rise":"-7.22%","time":"00:35","volumn":"336.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"-7.20%","time":"00:40","volumn":"420.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"-7.23%","time":"00:45","volumn":"467.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.04","rise":"-7.29%","time":"00:50","volumn":"406.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.14","rise":"-7.24%","time":"00:55","volumn":"508.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"-7.22%","time":"01:00","volumn":"435.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.88","rise":"-7.37%","time":"01:05","volumn":"484.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.06","rise":"-7.28%","time":"01:10","volumn":"376.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.43","rise":"-7.08%","time":"01:15","volumn":"390.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"-7.07%","time":"01:20","volumn":"443.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.86","rise":"-6.84%","time":"01:25","volumn":"486.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.28","rise":"-7.16%","time":"01:30","volumn":"579.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.63","rise":"-6.97%","time":"01:35","volumn":"297.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.50","rise":"-7.04%","time":"01:40","volumn":"294.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"-7.21%","time":"01:45","volumn":"1306.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"-7.18%","time":"01:50","volumn":"441.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.26","rise":"-7.17%","time":"01:55","volumn":"402.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"-7.20%","time":"02:00","volumn":"492.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"-7.18%","time":"02:05","volumn":"495.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.64","rise":"-6.96%","time":"02:10","volumn":"368.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.58","rise":"-7.00%","time":"02:15","volumn":"420.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"-6.99%","time":"02:20","volumn":"358.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.70","rise":"-6.93%","time":"02:25","volumn":"358.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.22","rise":"-7.19%","time":"02:30","volumn":"545.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"-6.99%","time":"02:35","volumn":"371.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.34","rise":"-7.13%","time":"02:40","volumn":"786.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.22","rise":"-7.19%","time":"02:45","volumn":"428.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.33","rise":"-7.13%","time":"02:50","volumn":"444.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.24","rise":"-7.18%","time":"02:55","volumn":"615.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.00","rise":"-7.31%","time":"03:00","volumn":"525.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.41","rise":"-7.09%","time":"03:05","volumn":"625.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"-7.07%","time":"03:10","volumn":"640.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.37","rise":"-7.11%","time":"03:15","volumn":"665.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"-6.99%","time":"03:20","volumn":"1031.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.32","rise":"-7.14%","time":"03:25","volumn":"705.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"-7.21%","time":"03:30","volumn":"744.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.40","rise":"-7.10%","time":"03:35","volumn":"1161.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.49","rise":"-7.05%","time":"03:40","volumn":"1035.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"-7.20%","time":"03:45","volumn":"1220.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.81","rise":"-6.87%","time":"03:50","volumn":"1408.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"171.05","rise":"-6.74%","time":"03:55","volumn":"2606.00"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"171.15","rise":"-6.68%","time":"04:00","volumn":"2.63\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"495.28","ratio":"0.12%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"681.75","ratio":"0.07%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"601.92","ratio":"0.21%"}],"marketCapitalization":"2709.30\u4ebf","maxPrice":"171.49","minPrice":"163.59","monthlyTendency":{"cx":{"o":["2026\/01\/16","2026\/02\/13"]},"cy":{"o":["188.09","183.08","178.07","173.07","168.06"]},"cyrate":{"o":["-1.59%","-3.85%","-6.12%","-8.38%","-10.65%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"188.09","rise":"0","time":"01\/16","volumn":"8.36\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"181.10","rise":"-3.72%","time":"01\/20","volumn":"11.30\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"182.32","rise":"-3.07%","time":"01\/21","volumn":"11.71\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"182.05","rise":"-3.21%","time":"01\/22","volumn":"8.97\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"178.00","rise":"-5.36%","time":"01\/23","volumn":"8.51\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"180.88","rise":"-3.83%","time":"01\/26","volumn":"6.39\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"181.66","rise":"-3.42%","time":"01\/27","volumn":"5.14\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"181.34","rise":"-3.59%","time":"01\/28","volumn":"5.54\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"181.40","rise":"-3.56%","time":"01\/29","volumn":"7.47\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"182.80","rise":"-2.81%","time":"01\/30","volumn":"7.43\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"185.10","rise":"-1.59%","time":"02\/02","volumn":"6.83\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"182.91","rise":"-2.75%","time":"02\/03","volumn":"7.75\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"180.08","rise":"-4.26%","time":"02\/04","volumn":"7.57\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"175.84","rise":"-6.51%","time":"02\/05","volumn":"9.57\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"179.96","rise":"-4.32%","time":"02\/06","volumn":"9.13\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"182.35","rise":"-3.05%","time":"02\/09","volumn":"6.63\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"177.89","rise":"-5.42%","time":"02\/10","volumn":"12.85\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.68","rise":"-6.07%","time":"02\/11","volumn":"7.78\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"168.06","rise":"-10.65%","time":"02\/12","volumn":"14.44\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"171.15","rise":"-9.01%","time":"02\/13","volumn":"9.16\u4e07"}],"points":"20"},"open":"167.12","priceChangeRatio":"1.84%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6469\u6839\u58eb\u4e39\u5229","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["171.31","169.50","167.68","165.87","164.05"]},"cyrate":{"o":["1.93%","0.85%","-0.23%","-1.31%","-2.39%"]},"p":[{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.52","rise":"-0.92%","time":"21:31","volumn":"219.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.66","rise":"-0.83%","time":"21:32","volumn":"261.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.81","rise":"-1.34%","time":"21:33","volumn":"1816.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.03","rise":"-1.21%","time":"21:34","volumn":"2028.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.09","rise":"-1.17%","time":"21:35","volumn":"2155.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.83","rise":"-1.33%","time":"21:36","volumn":"2614.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.94","rise":"-1.26%","time":"21:37","volumn":"2839.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.24","rise":"-1.68%","time":"21:38","volumn":"3530.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.91","rise":"-1.88%","time":"21:39","volumn":"3802.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.28","rise":"-2.25%","time":"21:40","volumn":"4061.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.05","rise":"-2.39%","time":"21:41","volumn":"4473.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.22","rise":"-2.28%","time":"21:42","volumn":"4937.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.56","rise":"-2.09%","time":"21:43","volumn":"5508.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.35","rise":"-1.61%","time":"21:44","volumn":"5996.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.74","rise":"-1.38%","time":"21:45","volumn":"6654.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.82","rise":"-1.33%","time":"21:46","volumn":"7375.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.11","rise":"-1.16%","time":"21:47","volumn":"7808.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.01","rise":"-1.22%","time":"21:48","volumn":"8402.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.04","rise":"-1.20%","time":"21:49","volumn":"8901.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.96","rise":"-1.25%","time":"21:50","volumn":"9474.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.82","rise":"-1.33%","time":"21:51","volumn":"1.01\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.23","rise":"-1.09%","time":"21:52","volumn":"1.05\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.00","rise":"-1.23%","time":"21:53","volumn":"1.10\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.88","rise":"-1.29%","time":"21:54","volumn":"1.13\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"165.94","rise":"-1.26%","time":"21:55","volumn":"1.15\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.88","rise":"-0.70%","time":"21:56","volumn":"1.20\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.18","rise":"-1.12%","time":"21:57","volumn":"1.23\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.07","rise":"-1.18%","time":"21:58","volumn":"1.24\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.39","rise":"-0.99%","time":"21:59","volumn":"1.26\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.43","rise":"-0.97%","time":"22:00","volumn":"1.29\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.53","rise":"-0.91%","time":"22:01","volumn":"1.35\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"166.54","rise":"-0.90%","time":"22:02","volumn":"1.37\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.26","rise":"-0.48%","time":"22:03","volumn":"1.41\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.16","rise":"-0.53%","time":"22:04","volumn":"1.45\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.32","rise":"-0.44%","time":"22:05","volumn":"1.47\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.05","rise":"-0.60%","time":"22:06","volumn":"1.51\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.61","rise":"-0.27%","time":"22:07","volumn":"1.54\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.43","rise":"-0.38%","time":"22:08","volumn":"1.58\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.84","rise":"-0.13%","time":"22:09","volumn":"1.61\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.87","rise":"-0.12%","time":"22:10","volumn":"1.66\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.97","rise":"-0.05%","time":"22:11","volumn":"1.75\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.11","rise":"0.03%","time":"22:12","volumn":"1.78\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.85","rise":"-0.12%","time":"22:13","volumn":"1.82\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.82","rise":"-0.14%","time":"22:14","volumn":"1.84\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.56","rise":"-0.29%","time":"22:15","volumn":"1.88\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.76","rise":"-0.18%","time":"22:16","volumn":"1.91\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.25","rise":"-0.48%","time":"22:17","volumn":"1.95\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.03","rise":"-0.61%","time":"22:18","volumn":"1.99\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.38","rise":"-0.40%","time":"22:19","volumn":"2.03\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.29","rise":"-0.46%","time":"22:20","volumn":"2.08\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.66","rise":"-0.24%","time":"22:21","volumn":"2.13\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.31","rise":"-0.45%","time":"22:22","volumn":"2.17\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.47","rise":"-0.35%","time":"22:23","volumn":"2.22\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.50","rise":"-0.33%","time":"22:24","volumn":"2.26\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.35","rise":"-0.42%","time":"22:25","volumn":"2.30\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.95","rise":"-0.07%","time":"22:26","volumn":"2.33\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.04","rise":"-0.01%","time":"22:27","volumn":"2.35\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.22","rise":"0.10%","time":"22:28","volumn":"2.38\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.15","rise":"0.05%","time":"22:29","volumn":"2.39\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.28","rise":"0.13%","time":"22:30","volumn":"2.42\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.43","rise":"0.22%","time":"22:31","volumn":"2.44\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.13","rise":"0.04%","time":"22:32","volumn":"2.46\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.50","rise":"0.26%","time":"22:33","volumn":"2.48\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.51","rise":"0.27%","time":"22:34","volumn":"2.49\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.43","rise":"0.22%","time":"22:35","volumn":"2.50\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.99","rise":"0.55%","time":"22:36","volumn":"2.53\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.88","rise":"0.49%","time":"22:37","volumn":"2.54\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.68","rise":"0.37%","time":"22:38","volumn":"2.55\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.31","rise":"0.15%","time":"22:39","volumn":"2.57\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.55","rise":"0.29%","time":"22:40","volumn":"2.59\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.21","rise":"0.09%","time":"22:41","volumn":"2.62\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.29","rise":"0.14%","time":"22:42","volumn":"2.64\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.23","rise":"0.10%","time":"22:43","volumn":"2.65\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.18","rise":"0.07%","time":"22:44","volumn":"2.67\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.07","rise":"0.01%","time":"22:45","volumn":"2.68\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.19","rise":"0.08%","time":"22:46","volumn":"2.69\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.78","rise":"-0.17%","time":"22:47","volumn":"2.70\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.77","rise":"-0.17%","time":"22:48","volumn":"2.72\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.90","rise":"-0.10%","time":"22:49","volumn":"2.73\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"167.97","rise":"-0.05%","time":"22:50","volumn":"2.74\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.31","rise":"0.15%","time":"22:51","volumn":"2.75\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.58","rise":"0.31%","time":"22:52","volumn":"2.76\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.44","rise":"0.23%","time":"22:53","volumn":"2.77\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.63","rise":"0.34%","time":"22:54","volumn":"2.78\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.50","rise":"0.26%","time":"22:55","volumn":"2.79\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.72","rise":"0.39%","time":"22:56","volumn":"2.80\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.33","rise":"0.16%","time":"22:57","volumn":"2.81\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.54","rise":"0.29%","time":"22:58","volumn":"2.81\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.51","rise":"0.27%","time":"22:59","volumn":"2.82\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.21","rise":"0.09%","time":"23:00","volumn":"2.85\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.49","rise":"0.26%","time":"23:01","volumn":"2.86\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.58","rise":"0.31%","time":"23:02","volumn":"2.87\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.68","rise":"0.37%","time":"23:03","volumn":"2.88\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.72","rise":"0.39%","time":"23:04","volumn":"2.89\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.90","rise":"0.50%","time":"23:05","volumn":"2.90\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.10","rise":"0.62%","time":"23:06","volumn":"2.92\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.89","rise":"0.50%","time":"23:07","volumn":"2.93\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.66","rise":"0.36%","time":"23:08","volumn":"2.95\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.97","rise":"0.54%","time":"23:09","volumn":"2.96\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.83","rise":"0.46%","time":"23:10","volumn":"2.97\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.44","rise":"0.23%","time":"23:11","volumn":"3.00\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.49","rise":"0.25%","time":"23:12","volumn":"3.02\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.53","rise":"0.28%","time":"23:13","volumn":"3.07\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.97","rise":"0.54%","time":"23:14","volumn":"3.10\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.15","rise":"0.65%","time":"23:15","volumn":"3.12\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.21","rise":"0.68%","time":"23:16","volumn":"3.15\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.17","rise":"0.66%","time":"23:17","volumn":"3.17\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.34","rise":"0.76%","time":"23:18","volumn":"3.19\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.39","rise":"0.79%","time":"23:19","volumn":"3.21\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.99","rise":"0.55%","time":"23:20","volumn":"3.24\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.70","rise":"0.38%","time":"23:21","volumn":"3.25\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.70","rise":"0.38%","time":"23:22","volumn":"3.25\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.62","rise":"0.33%","time":"23:23","volumn":"3.26\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.29","rise":"0.14%","time":"23:24","volumn":"3.27\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.39","rise":"0.20%","time":"23:25","volumn":"3.28\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.53","rise":"0.28%","time":"23:26","volumn":"3.29\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.83","rise":"0.46%","time":"23:27","volumn":"3.30\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.06","rise":"0.60%","time":"23:28","volumn":"3.31\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.74","rise":"0.40%","time":"23:29","volumn":"3.32\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.88","rise":"0.49%","time":"23:30","volumn":"3.33\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.85","rise":"0.47%","time":"23:31","volumn":"3.34\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.68","rise":"0.37%","time":"23:32","volumn":"3.35\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.81","rise":"0.44%","time":"23:33","volumn":"3.36\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.66","rise":"0.36%","time":"23:34","volumn":"3.37\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.92","rise":"0.51%","time":"23:35","volumn":"3.38\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"168.99","rise":"0.55%","time":"23:36","volumn":"3.39\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.35","rise":"0.77%","time":"23:37","volumn":"3.41\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.27","rise":"0.72%","time":"23:38","volumn":"3.43\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.41","rise":"0.80%","time":"23:39","volumn":"3.43\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.58","rise":"0.90%","time":"23:40","volumn":"3.44\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.59","rise":"0.91%","time":"23:41","volumn":"3.45\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.50","rise":"0.86%","time":"23:42","volumn":"3.46\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.50","rise":"0.86%","time":"23:43","volumn":"3.46\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.75","rise":"1.01%","time":"23:44","volumn":"3.47\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.69","rise":"0.97%","time":"23:45","volumn":"3.48\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.83","rise":"1.05%","time":"23:46","volumn":"3.49\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"169.90","rise":"1.09%","time":"23:47","volumn":"3.49\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.09","rise":"1.21%","time":"23:48","volumn":"3.52\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.03","rise":"1.18%","time":"23:49","volumn":"3.53\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.09","rise":"1.21%","time":"23:50","volumn":"3.54\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.16","rise":"1.25%","time":"23:51","volumn":"3.55\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.30","rise":"1.33%","time":"23:52","volumn":"3.56\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.16","rise":"1.25%","time":"23:53","volumn":"3.58\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.21","rise":"1.28%","time":"23:54","volumn":"3.59\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.31","rise":"1.34%","time":"23:55","volumn":"3.60\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.35","rise":"1.36%","time":"23:56","volumn":"3.60\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.43","rise":"1.41%","time":"23:57","volumn":"3.61\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.53","rise":"1.47%","time":"23:58","volumn":"3.62\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.40","rise":"1.39%","time":"23:59","volumn":"3.64\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.32","rise":"1.34%","time":"00:00","volumn":"3.65\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"00:01","volumn":"3.66\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"1.27%","time":"00:02","volumn":"3.67\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.05","rise":"1.18%","time":"00:03","volumn":"3.68\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.13","rise":"1.23%","time":"00:04","volumn":"3.69\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.06","rise":"1.19%","time":"00:05","volumn":"3.70\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"1.28%","time":"00:06","volumn":"3.72\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"00:07","volumn":"3.73\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.89","rise":"1.09%","time":"00:08","volumn":"3.75\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.08","rise":"1.20%","time":"00:09","volumn":"3.75\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"1.24%","time":"00:10","volumn":"3.76\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.14","rise":"1.24%","time":"00:11","volumn":"3.77\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.03","rise":"1.17%","time":"00:12","volumn":"3.78\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.18","rise":"1.26%","time":"00:13","volumn":"3.78\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.36","rise":"1.37%","time":"00:14","volumn":"3.79\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.52","rise":"1.46%","time":"00:15","volumn":"3.80\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.46","rise":"1.43%","time":"00:16","volumn":"3.81\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.26","rise":"1.31%","time":"00:17","volumn":"3.82\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.36","rise":"1.37%","time":"00:18","volumn":"3.83\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"1.30%","time":"00:19","volumn":"3.83\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.27","rise":"1.32%","time":"00:20","volumn":"3.84\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"00:21","volumn":"3.84\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.63","rise":"1.53%","time":"00:22","volumn":"3.85\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.67","rise":"1.55%","time":"00:23","volumn":"3.85\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.62","rise":"1.53%","time":"00:24","volumn":"3.86\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.60","rise":"1.51%","time":"00:25","volumn":"3.88\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.53","rise":"1.47%","time":"00:26","volumn":"3.88\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.33","rise":"1.35%","time":"00:27","volumn":"3.89\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.39","rise":"1.39%","time":"00:28","volumn":"3.90\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.41%","time":"00:29","volumn":"3.90\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"1.30%","time":"00:30","volumn":"3.91\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"1.31%","time":"00:31","volumn":"3.91\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"00:32","volumn":"3.92\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"1.24%","time":"00:33","volumn":"3.93\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"1.28%","time":"00:34","volumn":"3.94\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.18","rise":"1.26%","time":"00:35","volumn":"3.94\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"00:36","volumn":"3.95\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.07","rise":"1.20%","time":"00:37","volumn":"3.96\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.05","rise":"1.18%","time":"00:38","volumn":"3.97\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.10","rise":"1.21%","time":"00:39","volumn":"3.98\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"1.28%","time":"00:40","volumn":"3.98\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"00:41","volumn":"3.99\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.31","rise":"1.34%","time":"00:42","volumn":"4.00\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.38","rise":"1.38%","time":"00:43","volumn":"4.01\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"1.24%","time":"00:44","volumn":"4.02\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"1.24%","time":"00:45","volumn":"4.03\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.06","rise":"1.19%","time":"00:46","volumn":"4.04\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"00:47","volumn":"4.05\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.91","rise":"1.10%","time":"00:48","volumn":"4.06\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.99","rise":"1.15%","time":"00:49","volumn":"4.06\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.04","rise":"1.18%","time":"00:50","volumn":"4.07\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.08","rise":"1.20%","time":"00:51","volumn":"4.08\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.12","rise":"1.23%","time":"00:52","volumn":"4.09\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.24","rise":"1.30%","time":"00:53","volumn":"4.10\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.12","rise":"1.23%","time":"00:54","volumn":"4.11\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.14","rise":"1.24%","time":"00:55","volumn":"4.12\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.01","rise":"1.16%","time":"00:56","volumn":"4.13\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.10","rise":"1.22%","time":"00:57","volumn":"4.14\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.06","rise":"1.19%","time":"00:58","volumn":"4.15\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.23","rise":"1.29%","time":"00:59","volumn":"4.16\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"01:00","volumn":"4.17\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.26","rise":"1.31%","time":"01:01","volumn":"4.17\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.87","rise":"1.08%","time":"01:02","volumn":"4.19\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.84","rise":"1.06%","time":"01:03","volumn":"4.20\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.88","rise":"1.08%","time":"01:04","volumn":"4.21\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.88","rise":"1.09%","time":"01:05","volumn":"4.21\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.80","rise":"1.04%","time":"01:06","volumn":"4.23\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.86","rise":"1.07%","time":"01:07","volumn":"4.23\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.89","rise":"1.09%","time":"01:08","volumn":"4.24\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.07","rise":"1.20%","time":"01:09","volumn":"4.25\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.06","rise":"1.19%","time":"01:10","volumn":"4.25\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.17","rise":"1.26%","time":"01:11","volumn":"4.26\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.40","rise":"1.39%","time":"01:12","volumn":"4.26\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.36","rise":"1.37%","time":"01:13","volumn":"4.27\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.37","rise":"1.37%","time":"01:14","volumn":"4.28\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.43","rise":"1.41%","time":"01:15","volumn":"4.29\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.50","rise":"1.45%","time":"01:16","volumn":"4.30\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.63","rise":"1.53%","time":"01:17","volumn":"4.31\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.60","rise":"1.51%","time":"01:18","volumn":"4.31\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.66","rise":"1.55%","time":"01:19","volumn":"4.32\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"01:20","volumn":"4.34\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.56","rise":"1.49%","time":"01:21","volumn":"4.34\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.65","rise":"1.54%","time":"01:22","volumn":"4.35\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.70","rise":"1.57%","time":"01:23","volumn":"4.36\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.84","rise":"1.66%","time":"01:24","volumn":"4.37\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.86","rise":"1.67%","time":"01:25","volumn":"4.38\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.64","rise":"1.54%","time":"01:26","volumn":"4.40\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.57","rise":"1.50%","time":"01:27","volumn":"4.41\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.46","rise":"1.43%","time":"01:28","volumn":"4.41\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.61","rise":"1.52%","time":"01:29","volumn":"4.42\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.28","rise":"1.32%","time":"01:30","volumn":"4.44\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.33","rise":"1.35%","time":"01:31","volumn":"4.45\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.54","rise":"1.48%","time":"01:32","volumn":"4.45\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.41%","time":"01:33","volumn":"4.46\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"1.51%","time":"01:34","volumn":"4.47\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.63","rise":"1.53%","time":"01:35","volumn":"4.47\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.56","rise":"1.49%","time":"01:36","volumn":"4.48\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.70","rise":"1.57%","time":"01:37","volumn":"4.48\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.46","rise":"1.43%","time":"01:38","volumn":"4.49\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.50","rise":"1.45%","time":"01:39","volumn":"4.50\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.50","rise":"1.45%","time":"01:40","volumn":"4.50\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"01:41","volumn":"4.51\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.41","rise":"1.40%","time":"01:42","volumn":"4.51\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.28","rise":"1.32%","time":"01:43","volumn":"4.52\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.31","rise":"1.34%","time":"01:44","volumn":"4.62\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"1.27%","time":"01:45","volumn":"4.63\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.41","rise":"1.40%","time":"01:46","volumn":"4.64\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"01:47","volumn":"4.65\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.41","rise":"1.40%","time":"01:48","volumn":"4.66\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.40","rise":"1.39%","time":"01:49","volumn":"4.67\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"1.30%","time":"01:50","volumn":"4.68\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.15","rise":"1.24%","time":"01:51","volumn":"4.68\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.08","rise":"1.20%","time":"01:52","volumn":"4.69\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.04","rise":"1.18%","time":"01:53","volumn":"4.70\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.30","rise":"1.33%","time":"01:54","volumn":"4.71\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.26","rise":"1.31%","time":"01:55","volumn":"4.72\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.11","rise":"1.22%","time":"01:56","volumn":"4.72\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.23","rise":"1.29%","time":"01:57","volumn":"4.73\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.24","rise":"1.29%","time":"01:58","volumn":"4.74\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.16","rise":"1.25%","time":"01:59","volumn":"4.75\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"1.28%","time":"02:00","volumn":"4.77\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.31","rise":"1.34%","time":"02:01","volumn":"4.77\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.38","rise":"1.38%","time":"02:02","volumn":"4.77\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.28","rise":"1.32%","time":"02:03","volumn":"4.78\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.29","rise":"1.33%","time":"02:04","volumn":"4.79\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"1.30%","time":"02:05","volumn":"4.82\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.30","rise":"1.33%","time":"02:06","volumn":"4.82\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.43","rise":"1.41%","time":"02:07","volumn":"4.83\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.56","rise":"1.48%","time":"02:08","volumn":"4.84\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.48","rise":"1.44%","time":"02:09","volumn":"4.85\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.64","rise":"1.54%","time":"02:10","volumn":"4.85\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.63","rise":"1.53%","time":"02:11","volumn":"4.86\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.62","rise":"1.52%","time":"02:12","volumn":"4.87\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.70","rise":"1.57%","time":"02:13","volumn":"4.88\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.49","rise":"1.45%","time":"02:14","volumn":"4.89\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.58","rise":"1.50%","time":"02:15","volumn":"4.89\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.55","rise":"1.48%","time":"02:16","volumn":"4.90\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.53","rise":"1.47%","time":"02:17","volumn":"4.91\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"02:18","volumn":"4.92\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.55","rise":"1.48%","time":"02:19","volumn":"4.93\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"1.50%","time":"02:20","volumn":"4.93\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.63","rise":"1.53%","time":"02:21","volumn":"4.94\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"1.51%","time":"02:22","volumn":"4.94\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.64","rise":"1.54%","time":"02:23","volumn":"4.95\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.68","rise":"1.56%","time":"02:24","volumn":"4.96\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.70","rise":"1.57%","time":"02:25","volumn":"4.97\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.70","rise":"1.57%","time":"02:26","volumn":"4.97\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.35","rise":"1.36%","time":"02:27","volumn":"4.99\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.42","rise":"1.41%","time":"02:28","volumn":"5.00\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.48","rise":"1.44%","time":"02:29","volumn":"5.00\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.22","rise":"1.29%","time":"02:30","volumn":"5.02\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.57","rise":"1.49%","time":"02:31","volumn":"5.03\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.49","rise":"1.45%","time":"02:32","volumn":"5.04\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.46","rise":"1.43%","time":"02:33","volumn":"5.04\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.60","rise":"1.51%","time":"02:34","volumn":"5.05\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"1.51%","time":"02:35","volumn":"5.06\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.68","rise":"1.56%","time":"02:36","volumn":"5.07\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.56","rise":"1.49%","time":"02:37","volumn":"5.08\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"02:38","volumn":"5.10\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.38","rise":"1.38%","time":"02:39","volumn":"5.12\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.34","rise":"1.36%","time":"02:40","volumn":"5.14\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.35","rise":"1.36%","time":"02:41","volumn":"5.14\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.09","rise":"1.21%","time":"02:42","volumn":"5.16\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.28","rise":"1.32%","time":"02:43","volumn":"5.16\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.14","rise":"1.24%","time":"02:44","volumn":"5.17\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.22","rise":"1.29%","time":"02:45","volumn":"5.18\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.47","rise":"1.43%","time":"02:46","volumn":"5.19\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.47","rise":"1.43%","time":"02:47","volumn":"5.20\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.36","rise":"1.37%","time":"02:48","volumn":"5.21\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.32","rise":"1.34%","time":"02:49","volumn":"5.22\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.33","rise":"1.35%","time":"02:50","volumn":"5.22\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.17","rise":"1.26%","time":"02:51","volumn":"5.24\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.18","rise":"1.26%","time":"02:52","volumn":"5.25\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.25","rise":"1.31%","time":"02:53","volumn":"5.27\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"1.26%","time":"02:54","volumn":"5.27\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.24","rise":"1.29%","time":"02:55","volumn":"5.28\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.37","rise":"1.37%","time":"02:56","volumn":"5.30\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.34","rise":"1.36%","time":"02:57","volumn":"5.30\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.26","rise":"1.31%","time":"02:58","volumn":"5.32\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"169.97","rise":"1.13%","time":"02:59","volumn":"5.33\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.00","rise":"1.15%","time":"03:00","volumn":"5.34\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.20","rise":"1.27%","time":"03:01","volumn":"5.35\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.31","rise":"1.34%","time":"03:02","volumn":"5.37\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.18","rise":"1.26%","time":"03:03","volumn":"5.38\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.22","rise":"1.29%","time":"03:04","volumn":"5.39\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.41","rise":"1.40%","time":"03:05","volumn":"5.40\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.41","rise":"1.40%","time":"03:06","volumn":"5.42\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"03:07","volumn":"5.43\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.47","rise":"1.43%","time":"03:08","volumn":"5.44\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.31","rise":"1.34%","time":"03:09","volumn":"5.45\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.44","rise":"1.42%","time":"03:10","volumn":"5.46\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.29","rise":"1.33%","time":"03:11","volumn":"5.49\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.52","rise":"1.46%","time":"03:12","volumn":"5.50\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.40","rise":"1.39%","time":"03:13","volumn":"5.52\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.38","rise":"1.38%","time":"03:14","volumn":"5.53\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.37","rise":"1.37%","time":"03:15","volumn":"5.53\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.38","rise":"1.38%","time":"03:16","volumn":"5.56\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.51","rise":"1.46%","time":"03:17","volumn":"5.59\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.38","rise":"1.38%","time":"03:18","volumn":"5.60\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.43","rise":"1.41%","time":"03:19","volumn":"5.62\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"1.51%","time":"03:20","volumn":"5.63\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.47","rise":"1.43%","time":"03:21","volumn":"5.65\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.57","rise":"1.49%","time":"03:22","volumn":"5.66\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.45","rise":"1.42%","time":"03:23","volumn":"5.67\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.39","rise":"1.39%","time":"03:24","volumn":"5.69\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.32","rise":"1.34%","time":"03:25","volumn":"5.70\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"1.27%","time":"03:26","volumn":"5.73\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.20","rise":"1.27%","time":"03:27","volumn":"5.74\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.13","rise":"1.23%","time":"03:28","volumn":"5.75\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.09","rise":"1.21%","time":"03:29","volumn":"5.76\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.19","rise":"1.26%","time":"03:30","volumn":"5.78\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.33","rise":"1.35%","time":"03:31","volumn":"5.79\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.53","rise":"1.47%","time":"03:32","volumn":"5.83\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.54","rise":"1.48%","time":"03:33","volumn":"5.85\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.56","rise":"1.49%","time":"03:34","volumn":"5.87\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.40","rise":"1.39%","time":"03:35","volumn":"5.89\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.45","rise":"1.42%","time":"03:36","volumn":"5.91\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.56","rise":"1.49%","time":"03:37","volumn":"5.93\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.50","rise":"1.45%","time":"03:38","volumn":"5.95\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.59","rise":"1.51%","time":"03:39","volumn":"5.98\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.49","rise":"1.44%","time":"03:40","volumn":"6.00\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.55","rise":"1.48%","time":"03:41","volumn":"6.02\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.35","rise":"1.36%","time":"03:42","volumn":"6.05\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.07","rise":"1.20%","time":"03:43","volumn":"6.07\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.12","rise":"1.23%","time":"03:44","volumn":"6.09\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.21","rise":"1.28%","time":"03:45","volumn":"6.12\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.30","rise":"1.33%","time":"03:46","volumn":"6.15\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.36","rise":"1.37%","time":"03:47","volumn":"6.18\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.51","rise":"1.46%","time":"03:48","volumn":"6.20\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.61","rise":"1.52%","time":"03:49","volumn":"6.22\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.81","rise":"1.64%","time":"03:50","volumn":"6.26\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.87","rise":"1.67%","time":"03:51","volumn":"6.31\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.86","rise":"1.67%","time":"03:52","volumn":"6.35\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.79","rise":"1.62%","time":"03:53","volumn":"6.39\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.88","rise":"1.67%","time":"03:54","volumn":"6.46\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"171.05","rise":"1.78%","time":"03:55","volumn":"6.52\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.95","rise":"1.72%","time":"03:56","volumn":"6.57\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"170.98","rise":"1.74%","time":"03:57","volumn":"6.66\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"171.12","rise":"1.82%","time":"03:58","volumn":"6.74\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"171.31","rise":"1.93%","time":"03:59","volumn":"7.04\u4e07"},{"date":"2026\/02\/14 \u661f\u671f\u516d","price":"171.15","rise":"1.84%","time":"04:00","volumn":"11.03\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6469\u6839\u58eb\u4e39\u5229[MS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MS.html?from=360search","volume":"915.92\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/04","2026\/02\/13"]},"cy":{"o":["190.23","166.65","143.07","119.49","95.91"]},"cyrate":{"o":["61.49%","41.47%","21.45%","1.44%","-18.58%"]},"p":[{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"117.80","rise":"0","time":"03\/04","volumn":"13.00\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"119.83","rise":"1.72%","time":"03\/05","volumn":"7.29\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"115.44","rise":"-1.99%","time":"03\/06","volumn":"8.61\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"115.36","rise":"-2.06%","time":"03\/07","volumn":"8.51\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"107.77","rise":"-8.51%","time":"03\/10","volumn":"16.76\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"108.11","rise":"-8.22%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"110.08","rise":"-6.55%","time":"03\/12","volumn":"7.93\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"107.75","rise":"-8.52%","time":"03\/13","volumn":"7.43\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"111.42","rise":"-5.42%","time":"03\/14","volumn":"6.88\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"114.03","rise":"-3.19%","time":"03\/17","volumn":"8.38\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"114.19","rise":"-3.06%","time":"03\/18","volumn":"7.23\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"115.92","rise":"-1.59%","time":"03\/19","volumn":"8.43\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"116.55","rise":"-1.06%","time":"03\/20","volumn":"7.03\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"116.22","rise":"-1.34%","time":"03\/21","volumn":"10.99\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"120.34","rise":"2.16%","time":"03\/24","volumn":"6.18\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"121.28","rise":"2.95%","time":"03\/25","volumn":"4.33\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"118.28","rise":"0.41%","time":"03\/26","volumn":"5.08\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"115.08","rise":"-2.31%","time":"03\/27","volumn":"8.24\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"111.41","rise":"-5.42%","time":"03\/28","volumn":"7.35\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"112.75","rise":"-4.29%","time":"03\/31","volumn":"7.62\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"111.81","rise":"-5.08%","time":"04\/01","volumn":"6.65\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"115.34","rise":"-2.08%","time":"04\/02","volumn":"8.41\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"104.00","rise":"-11.71%","time":"04\/03","volumn":"15.19\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"95.91","rise":"-18.58%","time":"04\/04","volumn":"18.87\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"97.00","rise":"-17.66%","time":"04\/07","volumn":"20.72\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"96.39","rise":"-18.18%","time":"04\/08","volumn":"10.71\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"107.78","rise":"-8.51%","time":"04\/09","volumn":"16.92\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"102.66","rise":"-12.85%","time":"04\/10","volumn":"10.95\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"104.19","rise":"-11.55%","time":"04\/11","volumn":"10.57\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"105.19","rise":"-10.71%","time":"04\/14","volumn":"8.22\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"106.52","rise":"-9.58%","time":"04\/15","volumn":"6.00\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"103.94","rise":"-11.77%","time":"04\/16","volumn":"6.52\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"105.25","rise":"-10.65%","time":"04\/17","volumn":"5.23\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"102.38","rise":"-13.09%","time":"04\/21","volumn":"7.78\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"106.45","rise":"-9.63%","time":"04\/22","volumn":"6.57\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"108.39","rise":"-7.99%","time":"04\/23","volumn":"9.24\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"111.67","rise":"-5.20%","time":"04\/24","volumn":"6.64\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"112.08","rise":"-4.85%","time":"04\/25","volumn":"5.01\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"111.91","rise":"-5.00%","time":"04\/28","volumn":"4.17\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"112.28","rise":"-4.68%","time":"04\/29","volumn":"4.69\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"112.42","rise":"-4.56%","time":"04\/30","volumn":"6.50\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"113.76","rise":"-3.43%","time":"05\/01","volumn":"7.74\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"117.22","rise":"-0.49%","time":"05\/02","volumn":"6.89\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"116.60","rise":"-1.01%","time":"05\/05","volumn":"6.54\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"115.33","rise":"-2.09%","time":"05\/06","volumn":"5.74\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"116.10","rise":"-1.44%","time":"05\/07","volumn":"4.68\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"118.88","rise":"0.92%","time":"05\/08","volumn":"6.45\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"118.70","rise":"0.77%","time":"05\/09","volumn":"4.24\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"124.06","rise":"5.32%","time":"05\/12","volumn":"9.16\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"126.35","rise":"7.26%","time":"05\/13","volumn":"6.09\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"128.04","rise":"8.70%","time":"05\/14","volumn":"6.27\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"129.51","rise":"9.95%","time":"05\/15","volumn":"7.21\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"129.18","rise":"9.67%","time":"05\/16","volumn":"6.30\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"127.84","rise":"8.53%","time":"05\/19","volumn":"7.70\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"126.13","rise":"7.08%","time":"05\/20","volumn":"5.22\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"122.30","rise":"3.82%","time":"05\/21","volumn":"6.37\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"123.26","rise":"4.64%","time":"05\/22","volumn":"5.69\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"123.07","rise":"4.48%","time":"05\/23","volumn":"3.36\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"126.21","rise":"7.14%","time":"05\/27","volumn":"5.47\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"124.51","rise":"5.70%","time":"05\/28","volumn":"4.05\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"125.16","rise":"6.25%","time":"05\/29","volumn":"4.34\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"125.03","rise":"6.14%","time":"05\/30","volumn":"6.44\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"125.40","rise":"6.46%","time":"06\/02","volumn":"3.61\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"125.68","rise":"6.69%","time":"06\/03","volumn":"4.15\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"125.16","rise":"6.25%","time":"06\/04","volumn":"3.12\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"127.62","rise":"8.34%","time":"06\/05","volumn":"6.19\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"128.82","rise":"9.36%","time":"06\/06","volumn":"5.00\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"128.95","rise":"9.47%","time":"06\/09","volumn":"4.84\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"128.82","rise":"9.36%","time":"06\/10","volumn":"3.82\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"128.81","rise":"9.35%","time":"06\/11","volumn":"5.81\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"128.92","rise":"9.44%","time":"06\/12","volumn":"4.26\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"126.49","rise":"7.38%","time":"06\/13","volumn":"4.37\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"127.90","rise":"8.58%","time":"06\/16","volumn":"6.24\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"127.09","rise":"7.89%","time":"06\/17","volumn":"4.77\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"129.52","rise":"9.95%","time":"06\/18","volumn":"6.17\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"129.71","rise":"10.12%","time":"06\/20","volumn":"8.90\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"131.00","rise":"11.21%","time":"06\/23","volumn":"5.23\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"132.90","rise":"12.82%","time":"06\/24","volumn":"5.60\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"134.72","rise":"14.37%","time":"06\/25","volumn":"5.74\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"136.75","rise":"16.09%","time":"06\/26","volumn":"6.01\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"137.69","rise":"16.89%","time":"06\/27","volumn":"7.25\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"137.86","rise":"17.03%","time":"06\/30","volumn":"8.03\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"138.07","rise":"17.21%","time":"07\/01","volumn":"6.17\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"139.86","rise":"18.73%","time":"07\/02","volumn":"5.49\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"141.19","rise":"19.86%","time":"07\/03","volumn":"3.20\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"140.74","rise":"19.48%","time":"07\/07","volumn":"5.99\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"138.13","rise":"17.26%","time":"07\/08","volumn":"6.62\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"138.55","rise":"17.62%","time":"07\/09","volumn":"4.84\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"140.09","rise":"18.93%","time":"07\/10","volumn":"5.62\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"139.28","rise":"18.24%","time":"07\/11","volumn":"3.65\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"140.97","rise":"19.67%","time":"07\/14","volumn":"5.37\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"138.59","rise":"17.65%","time":"07\/15","volumn":"7.39\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"136.79","rise":"16.13%","time":"07\/16","volumn":"10.61\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"137.90","rise":"17.07%","time":"07\/17","volumn":"7.70\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"137.83","rise":"17.01%","time":"07\/18","volumn":"5.57\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"137.53","rise":"16.75%","time":"07\/21","volumn":"4.31\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"137.05","rise":"16.35%","time":"07\/22","volumn":"4.00\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"139.20","rise":"18.17%","time":"07\/23","volumn":"5.70\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"139.46","rise":"18.39%","time":"07\/24","volumn":"3.12\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"140.01","rise":"18.86%","time":"07\/25","volumn":"2.77\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"139.53","rise":"18.45%","time":"07\/28","volumn":"2.61\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"140.60","rise":"19.36%","time":"07\/29","volumn":"3.92\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"141.95","rise":"20.51%","time":"07\/30","volumn":"4.12\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"140.44","rise":"19.22%","time":"07\/31","volumn":"4.11\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"137.09","rise":"16.38%","time":"08\/01","volumn":"6.68\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"139.36","rise":"18.31%","time":"08\/04","volumn":"3.85\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"138.46","rise":"17.54%","time":"08\/05","volumn":"5.33\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"139.30","rise":"18.26%","time":"08\/06","volumn":"3.77\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"138.97","rise":"17.98%","time":"08\/07","volumn":"3.03\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"141.18","rise":"19.85%","time":"08\/08","volumn":"3.94\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"141.88","rise":"20.45%","time":"08\/11","volumn":"4.02\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"145.27","rise":"23.32%","time":"08\/12","volumn":"5.28\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"145.76","rise":"23.74%","time":"08\/13","volumn":"5.54\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"146.51","rise":"24.38%","time":"08\/14","volumn":"4.19\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"142.63","rise":"21.08%","time":"08\/15","volumn":"4.99\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"142.78","rise":"21.21%","time":"08\/18","volumn":"3.55\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"142.07","rise":"20.61%","time":"08\/19","volumn":"4.26\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"142.12","rise":"20.65%","time":"08\/20","volumn":"4.62\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"142.04","rise":"20.58%","time":"08\/21","volumn":"3.27\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"146.02","rise":"23.96%","time":"08\/22","volumn":"4.26\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"145.66","rise":"23.66%","time":"08\/25","volumn":"2.11\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"146.97","rise":"24.76%","time":"08\/26","volumn":"3.03\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"147.29","rise":"25.04%","time":"08\/27","volumn":"2.78\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"148.18","rise":"25.79%","time":"08\/28","volumn":"3.90\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"148.48","rise":"26.05%","time":"08\/29","volumn":"3.63\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"146.85","rise":"24.67%","time":"09\/02","volumn":"5.33\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"146.53","rise":"24.39%","time":"09\/03","volumn":"4.34\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"148.53","rise":"26.09%","time":"09\/04","volumn":"3.95\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"146.13","rise":"24.05%","time":"09\/05","volumn":"4.71\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"146.79","rise":"24.61%","time":"09\/08","volumn":"3.82\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"150.22","rise":"27.53%","time":"09\/09","volumn":"6.67\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"152.12","rise":"29.14%","time":"09\/10","volumn":"4.95\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"154.48","rise":"31.14%","time":"09\/11","volumn":"7.40\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"154.39","rise":"31.07%","time":"09\/12","volumn":"4.34\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"154.64","rise":"31.28%","time":"09\/15","volumn":"4.83\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"153.81","rise":"30.57%","time":"09\/16","volumn":"7.54\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"155.41","rise":"31.93%","time":"09\/17","volumn":"4.60\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"157.24","rise":"33.49%","time":"09\/18","volumn":"4.32\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"157.91","rise":"34.05%","time":"09\/19","volumn":"14.90\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"158.71","rise":"34.73%","time":"09\/22","volumn":"4.42\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"158.76","rise":"34.78%","time":"09\/23","volumn":"5.34\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"155.88","rise":"32.33%","time":"09\/24","volumn":"5.19\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"156.95","rise":"33.24%","time":"09\/25","volumn":"5.35\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"158.11","rise":"34.22%","time":"09\/26","volumn":"5.33\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"159.16","rise":"35.12%","time":"09\/29","volumn":"4.19\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"156.96","rise":"33.25%","time":"09\/30","volumn":"5.55\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"154.89","rise":"31.49%","time":"10\/01","volumn":"5.47\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"153.30","rise":"30.14%","time":"10\/02","volumn":"5.09\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"155.59","rise":"32.09%","time":"10\/03","volumn":"5.18\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"156.09","rise":"32.51%","time":"10\/06","volumn":"4.70\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"153.97","rise":"30.71%","time":"10\/07","volumn":"4.59\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"153.65","rise":"30.44%","time":"10\/08","volumn":"4.04\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"154.27","rise":"30.96%","time":"10\/09","volumn":"6.09\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"149.86","rise":"27.22%","time":"10\/10","volumn":"5.53\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"153.13","rise":"30.00%","time":"10\/13","volumn":"4.73\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"153.34","rise":"30.18%","time":"10\/14","volumn":"8.02\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"160.65","rise":"36.38%","time":"10\/15","volumn":"13.67\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"158.02","rise":"34.15%","time":"10\/16","volumn":"10.47\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"156.67","rise":"33.00%","time":"10\/17","volumn":"7.96\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"159.97","rise":"35.80%","time":"10\/20","volumn":"5.74\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"157.23","rise":"33.48%","time":"10\/21","volumn":"4.22\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"156.12","rise":"32.54%","time":"10\/22","volumn":"4.36\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"157.31","rise":"33.55%","time":"10\/23","volumn":"3.74\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"161.86","rise":"37.41%","time":"10\/24","volumn":"5.55\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"164.02","rise":"39.24%","time":"10\/27","volumn":"5.06\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"163.21","rise":"38.55%","time":"10\/28","volumn":"3.60\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"162.03","rise":"37.55%","time":"10\/29","volumn":"4.96\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"163.26","rise":"38.60%","time":"10\/30","volumn":"4.96\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"163.00","rise":"38.38%","time":"10\/31","volumn":"5.32\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"162.65","rise":"38.08%","time":"11\/03","volumn":"4.72\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"163.01","rise":"38.38%","time":"11\/04","volumn":"5.74\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"164.23","rise":"39.42%","time":"11\/05","volumn":"2.96\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"162.42","rise":"37.88%","time":"11\/06","volumn":"4.29\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"161.35","rise":"36.98%","time":"11\/07","volumn":"5.18\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"164.05","rise":"39.27%","time":"11\/10","volumn":"5.02\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"165.50","rise":"40.50%","time":"11\/11","volumn":"3.24\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"168.92","rise":"43.40%","time":"11\/12","volumn":"6.89\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"164.61","rise":"39.74%","time":"11\/13","volumn":"4.42\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"162.86","rise":"38.26%","time":"11\/14","volumn":"5.40\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"158.45","rise":"34.51%","time":"11\/17","volumn":"4.57\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"158.83","rise":"34.84%","time":"11\/18","volumn":"4.04\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"161.29","rise":"36.92%","time":"11\/19","volumn":"6.41\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"157.70","rise":"33.88%","time":"11\/20","volumn":"5.25\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"157.17","rise":"33.43%","time":"11\/21","volumn":"9.02\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"161.83","rise":"37.38%","time":"11\/24","volumn":"7.37\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"164.43","rise":"39.59%","time":"11\/25","volumn":"4.17\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"166.94","rise":"41.72%","time":"11\/26","volumn":"4.84\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"168.66","rise":"43.18%","time":"11\/28","volumn":"1.71\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"167.47","rise":"42.17%","time":"12\/01","volumn":"2.66\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"168.09","rise":"42.70%","time":"12\/02","volumn":"3.00\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"172.72","rise":"46.63%","time":"12\/03","volumn":"5.30\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"173.89","rise":"47.62%","time":"12\/04","volumn":"3.65\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"175.51","rise":"49.00%","time":"12\/05","volumn":"3.51\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"175.83","rise":"49.27%","time":"12\/08","volumn":"4.30\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"177.83","rise":"50.97%","time":"12\/09","volumn":"4.19\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"178.71","rise":"51.71%","time":"12\/10","volumn":"4.42\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"179.29","rise":"52.21%","time":"12\/11","volumn":"5.04\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"177.41","rise":"50.61%","time":"12\/12","volumn":"4.06\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"176.79","rise":"50.08%","time":"12\/15","volumn":"4.06\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"175.51","rise":"49.00%","time":"12\/16","volumn":"4.68\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"173.80","rise":"47.54%","time":"12\/17","volumn":"3.83\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"171.96","rise":"45.98%","time":"12\/18","volumn":"6.54\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"175.98","rise":"49.40%","time":"12\/19","volumn":"10.62\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"178.76","rise":"51.76%","time":"12\/22","volumn":"4.57\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"178.50","rise":"51.53%","time":"12\/23","volumn":"3.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"180.65","rise":"53.36%","time":"12\/24","volumn":"2.65\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"180.87","rise":"53.55%","time":"12\/26","volumn":"2.56\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"178.94","rise":"51.91%","time":"12\/29","volumn":"2.46\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"178.08","rise":"51.18%","time":"12\/30","volumn":"2.37\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"176.53","rise":"49.86%","time":"12\/31","volumn":"3.09\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"180.90","rise":"53.57%","time":"01\/02","volumn":"4.51\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"185.54","rise":"57.51%","time":"01\/05","volumn":"6.79\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"186.75","rise":"58.54%","time":"01\/06","volumn":"3.79\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"183.79","rise":"56.03%","time":"01\/07","volumn":"3.53\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"183.68","rise":"55.93%","time":"01\/08","volumn":"3.74\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"185.32","rise":"57.32%","time":"01\/09","volumn":"4.63\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"185.57","rise":"57.54%","time":"01\/12","volumn":"5.63\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"181.76","rise":"54.30%","time":"01\/13","volumn":"6.59\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"179.78","rise":"52.62%","time":"01\/14","volumn":"8.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"190.23","rise":"61.49%","time":"01\/15","volumn":"12.95\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"188.09","rise":"59.68%","time":"01\/16","volumn":"8.36\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"181.10","rise":"53.74%","time":"01\/20","volumn":"11.30\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"182.32","rise":"54.78%","time":"01\/21","volumn":"11.71\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"182.05","rise":"54.55%","time":"01\/22","volumn":"8.97\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"178.00","rise":"51.11%","time":"01\/23","volumn":"8.51\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"180.88","rise":"53.55%","time":"01\/26","volumn":"6.39\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"181.66","rise":"54.22%","time":"01\/27","volumn":"5.14\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"181.34","rise":"53.95%","time":"01\/28","volumn":"5.54\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"181.40","rise":"54.00%","time":"01\/29","volumn":"7.47\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"182.80","rise":"55.18%","time":"01\/30","volumn":"7.43\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"185.10","rise":"57.14%","time":"02\/02","volumn":"6.83\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"182.91","rise":"55.28%","time":"02\/03","volumn":"7.75\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"180.08","rise":"52.88%","time":"02\/04","volumn":"7.57\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"175.84","rise":"49.28%","time":"02\/05","volumn":"9.57\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"179.96","rise":"52.77%","time":"02\/06","volumn":"9.13\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"182.35","rise":"54.80%","time":"02\/09","volumn":"6.63\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"177.89","rise":"51.02%","time":"02\/10","volumn":"12.85\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"176.68","rise":"49.99%","time":"02\/11","volumn":"7.78\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"168.06","rise":"42.67%","time":"02\/12","volumn":"14.44\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"171.15","rise":"45.29%","time":"02\/13","volumn":"9.16\u4e07"}],"points":"240"}}