360搜索

{"amount":"1.24\u4ebf","changeAmount":"0.08","close":"157.72","currentPrice":"157.80","currenttime":"2026-03-17 22:43:59","e":{"@attributes":{"datetime":"2026-03-17 22:43:59","e1":"157.80","e2":"0.08","e3":"(0.05%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/12","03\/13","03\/14","03\/16","03\/17"]},"cy":{"o":["162.71","161.44","160.16","158.89","157.61"]},"cyrate":{"o":["0.10%","-0.69%","-1.47%","-2.25%","-3.04%"]},"p":[{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.55","rise":"0","time":"02:35","volumn":"283.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.53","rise":"-0.01%","time":"02:40","volumn":"318.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.56","rise":"0.01%","time":"02:45","volumn":"505.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.56","rise":"0.01%","time":"02:50","volumn":"397.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.57","rise":"0.01%","time":"02:55","volumn":"861.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.55","rise":"0.00%","time":"03:00","volumn":"286.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.71","rise":"0.10%","time":"03:05","volumn":"291.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.66","rise":"0.06%","time":"03:10","volumn":"276.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.58","rise":"0.02%","time":"03:15","volumn":"469.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.54","rise":"-0.01%","time":"03:20","volumn":"428.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"162.22","rise":"-0.20%","time":"03:25","volumn":"2908.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"161.62","rise":"-0.57%","time":"03:30","volumn":"583.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"161.52","rise":"-0.63%","time":"03:35","volumn":"684.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"161.40","rise":"-0.71%","time":"03:40","volumn":"585.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"161.68","rise":"-0.54%","time":"03:45","volumn":"507.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"161.71","rise":"-0.52%","time":"03:50","volumn":"607.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"160.97","rise":"-0.97%","time":"03:55","volumn":"1073.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"160.78","rise":"-1.09%","time":"04:00","volumn":"1.94\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.93","rise":"-1.61%","time":"21:35","volumn":"904.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.96","rise":"-1.59%","time":"21:40","volumn":"408.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.63","rise":"-1.79%","time":"21:45","volumn":"560.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.54","rise":"-1.85%","time":"21:50","volumn":"509.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.70","rise":"-1.75%","time":"21:55","volumn":"377.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.31","rise":"-2.00%","time":"22:00","volumn":"865.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.09","rise":"-2.13%","time":"22:05","volumn":"532.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.55","rise":"-2.46%","time":"22:10","volumn":"433.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.48","rise":"-2.50%","time":"22:15","volumn":"439.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.39","rise":"-2.56%","time":"22:20","volumn":"481.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.31","rise":"-2.61%","time":"22:25","volumn":"364.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"157.94","rise":"-2.84%","time":"22:30","volumn":"605.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.23","rise":"-2.66%","time":"22:35","volumn":"528.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.54","rise":"-2.47%","time":"22:40","volumn":"375.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.72","rise":"-2.36%","time":"22:45","volumn":"441.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.32","rise":"-1.99%","time":"22:50","volumn":"520.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.52","rise":"-1.86%","time":"22:55","volumn":"551.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.50","rise":"-1.87%","time":"23:00","volumn":"616.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.37","rise":"-1.96%","time":"23:05","volumn":"499.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.42","rise":"-1.93%","time":"23:10","volumn":"433.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.32","rise":"-1.99%","time":"23:15","volumn":"427.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.24","rise":"-2.04%","time":"23:20","volumn":"450.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.55","rise":"-1.85%","time":"23:25","volumn":"427.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.13","rise":"-2.10%","time":"23:30","volumn":"337.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"158.92","rise":"-2.23%","time":"23:35","volumn":"308.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.47","rise":"-1.89%","time":"23:40","volumn":"257.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.29","rise":"-2.01%","time":"23:45","volumn":"218.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.42","rise":"-1.93%","time":"23:50","volumn":"220.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"159.26","rise":"-2.02%","time":"23:55","volumn":"237.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.06","rise":"-2.15%","time":"00:00","volumn":"275.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.18","rise":"-2.07%","time":"00:05","volumn":"341.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.47","rise":"-1.89%","time":"00:10","volumn":"320.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.72","rise":"-1.74%","time":"00:15","volumn":"282.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.74","rise":"-1.73%","time":"00:20","volumn":"343.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.80","rise":"-1.69%","time":"00:25","volumn":"228.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.92","rise":"-1.62%","time":"00:30","volumn":"227.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.89","rise":"-1.64%","time":"00:35","volumn":"265.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.93","rise":"-1.61%","time":"00:40","volumn":"147.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.88","rise":"-1.65%","time":"00:45","volumn":"172.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.87","rise":"-1.65%","time":"00:50","volumn":"200.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.87","rise":"-1.65%","time":"00:55","volumn":"116.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.94","rise":"-1.60%","time":"01:00","volumn":"179.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.97","rise":"-1.59%","time":"01:05","volumn":"166.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.83","rise":"-1.67%","time":"01:10","volumn":"303.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.94","rise":"-1.61%","time":"01:15","volumn":"182.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.11","rise":"-1.50%","time":"01:20","volumn":"227.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.22","rise":"-1.43%","time":"01:25","volumn":"149.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.33","rise":"-1.37%","time":"01:30","volumn":"196.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.48","rise":"-1.27%","time":"01:35","volumn":"279.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.32","rise":"-1.37%","time":"01:40","volumn":"315.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.04","rise":"-1.54%","time":"01:45","volumn":"156.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.31","rise":"-1.38%","time":"01:50","volumn":"200.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.59","rise":"-1.21%","time":"01:55","volumn":"160.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.76","rise":"-1.10%","time":"02:00","volumn":"318.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.66","rise":"-1.16%","time":"02:05","volumn":"282.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.54","rise":"-1.24%","time":"02:10","volumn":"242.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.68","rise":"-1.15%","time":"02:15","volumn":"250.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.63","rise":"-1.18%","time":"02:20","volumn":"205.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.52","rise":"-1.25%","time":"02:25","volumn":"325.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.55","rise":"-1.23%","time":"02:30","volumn":"262.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.47","rise":"-1.28%","time":"02:35","volumn":"238.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.38","rise":"-1.33%","time":"02:40","volumn":"330.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.26","rise":"-1.41%","time":"02:45","volumn":"179.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.17","rise":"-1.46%","time":"02:50","volumn":"207.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.17","rise":"-1.46%","time":"02:55","volumn":"1327.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.12","rise":"-1.49%","time":"03:00","volumn":"279.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.95","rise":"-1.60%","time":"03:05","volumn":"211.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.87","rise":"-1.65%","time":"03:10","volumn":"527.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.50","rise":"-1.88%","time":"03:15","volumn":"326.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.57","rise":"-1.83%","time":"03:20","volumn":"445.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.51","rise":"-1.87%","time":"03:25","volumn":"294.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.68","rise":"-1.77%","time":"03:30","volumn":"322.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.09","rise":"-1.51%","time":"03:35","volumn":"411.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.16","rise":"-1.47%","time":"03:40","volumn":"365.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.26","rise":"-1.41%","time":"03:45","volumn":"595.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.94","rise":"-1.61%","time":"03:50","volumn":"637.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.39","rise":"-1.33%","time":"03:55","volumn":"942.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.15","rise":"-1.48%","time":"04:00","volumn":"1.53\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.34","rise":"-1.97%","time":"21:35","volumn":"1139.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.59","rise":"-1.82%","time":"21:40","volumn":"396.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.38","rise":"-1.95%","time":"21:45","volumn":"444.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"159.75","rise":"-1.73%","time":"21:50","volumn":"324.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.44","rise":"-1.30%","time":"21:55","volumn":"365.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.64","rise":"-1.18%","time":"22:00","volumn":"274.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.83","rise":"-1.06%","time":"22:05","volumn":"351.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.77","rise":"-1.10%","time":"22:10","volumn":"315.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.75","rise":"-1.10%","time":"22:15","volumn":"362.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.47","rise":"-1.28%","time":"22:20","volumn":"348.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.50","rise":"-1.26%","time":"22:25","volumn":"417.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.51","rise":"-1.25%","time":"22:30","volumn":"242.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.64","rise":"-1.18%","time":"22:35","volumn":"360.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.58","rise":"-1.21%","time":"22:40","volumn":"403.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.80","rise":"-1.08%","time":"22:45","volumn":"319.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.14","rise":"-0.87%","time":"22:50","volumn":"365.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.87","rise":"-1.03%","time":"22:55","volumn":"715.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.93","rise":"-1.00%","time":"23:00","volumn":"374.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.69","rise":"-1.14%","time":"23:05","volumn":"334.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.18","rise":"-0.84%","time":"23:10","volumn":"348.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.15","rise":"-0.86%","time":"23:15","volumn":"281.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.23","rise":"-0.81%","time":"23:20","volumn":"551.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.48","rise":"-0.66%","time":"23:25","volumn":"729.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.17","rise":"-0.85%","time":"23:30","volumn":"344.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.09","rise":"-0.90%","time":"23:35","volumn":"605.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"161.12","rise":"-0.88%","time":"23:40","volumn":"1252.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.94","rise":"-0.99%","time":"23:45","volumn":"564.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.77","rise":"-1.10%","time":"23:50","volumn":"419.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"160.31","rise":"-1.38%","time":"23:55","volumn":"502.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.99","rise":"-1.58%","time":"00:00","volumn":"621.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.34","rise":"-1.36%","time":"00:05","volumn":"657.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.16","rise":"-1.47%","time":"00:10","volumn":"265.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.29","rise":"-1.39%","time":"00:15","volumn":"269.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.24","rise":"-1.42%","time":"00:20","volumn":"345.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.00","rise":"-1.57%","time":"00:25","volumn":"356.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.88","rise":"-1.64%","time":"00:30","volumn":"403.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.97","rise":"-1.59%","time":"00:35","volumn":"445.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.19","rise":"-1.45%","time":"00:40","volumn":"414.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.97","rise":"-1.58%","time":"00:45","volumn":"335.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.76","rise":"-1.72%","time":"00:50","volumn":"275.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.61","rise":"-1.81%","time":"00:55","volumn":"385.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.46","rise":"-1.90%","time":"01:00","volumn":"316.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.56","rise":"-1.84%","time":"01:05","volumn":"394.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.53","rise":"-1.85%","time":"01:10","volumn":"282.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.47","rise":"-1.89%","time":"01:15","volumn":"283.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.45","rise":"-1.91%","time":"01:20","volumn":"282.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.46","rise":"-1.90%","time":"01:25","volumn":"233.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.52","rise":"-1.86%","time":"01:30","volumn":"269.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.53","rise":"-1.86%","time":"01:35","volumn":"398.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.56","rise":"-1.84%","time":"01:40","volumn":"1601.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.78","rise":"-1.71%","time":"01:45","volumn":"554.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.88","rise":"-1.64%","time":"01:50","volumn":"397.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.85","rise":"-1.66%","time":"01:55","volumn":"380.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.88","rise":"-1.64%","time":"02:00","volumn":"275.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.92","rise":"-1.62%","time":"02:05","volumn":"318.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.87","rise":"-1.65%","time":"02:10","volumn":"334.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.90","rise":"-1.63%","time":"02:15","volumn":"264.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.02","rise":"-1.55%","time":"02:20","volumn":"324.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.57","rise":"-1.83%","time":"02:25","volumn":"348.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.75","rise":"-1.72%","time":"02:30","volumn":"342.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.87","rise":"-1.65%","time":"02:35","volumn":"350.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.79","rise":"-1.69%","time":"02:40","volumn":"504.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.69","rise":"-1.76%","time":"02:45","volumn":"604.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.74","rise":"-1.73%","time":"02:50","volumn":"409.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.94","rise":"-1.60%","time":"02:55","volumn":"307.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.82","rise":"-1.68%","time":"03:00","volumn":"378.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.82","rise":"-1.68%","time":"03:05","volumn":"388.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.97","rise":"-1.58%","time":"03:10","volumn":"329.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.66","rise":"-1.78%","time":"03:15","volumn":"522.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.52","rise":"-1.86%","time":"03:20","volumn":"465.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.33","rise":"-1.98%","time":"03:25","volumn":"491.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.47","rise":"-1.89%","time":"03:30","volumn":"783.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.43","rise":"-1.92%","time":"03:35","volumn":"467.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.35","rise":"-1.97%","time":"03:40","volumn":"522.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.06","rise":"-2.15%","time":"03:45","volumn":"569.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"158.78","rise":"-2.32%","time":"03:50","volumn":"815.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"158.82","rise":"-2.29%","time":"03:55","volumn":"1401.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"158.86","rise":"-2.27%","time":"04:00","volumn":"2.65\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.00","rise":"-1.57%","time":"21:35","volumn":"1397.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.62","rise":"-1.18%","time":"21:40","volumn":"641.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.73","rise":"-1.12%","time":"21:45","volumn":"603.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.83","rise":"-1.06%","time":"21:50","volumn":"568.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"161.08","rise":"-0.90%","time":"21:55","volumn":"660.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"161.35","rise":"-0.74%","time":"22:00","volumn":"317.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"161.03","rise":"-0.94%","time":"22:05","volumn":"386.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.78","rise":"-1.09%","time":"22:10","volumn":"308.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.68","rise":"-1.15%","time":"22:15","volumn":"1264.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.68","rise":"-1.15%","time":"22:20","volumn":"805.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.61","rise":"-1.19%","time":"22:25","volumn":"499.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.58","rise":"-1.21%","time":"22:30","volumn":"705.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.69","rise":"-1.14%","time":"22:35","volumn":"441.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.64","rise":"-1.18%","time":"22:40","volumn":"546.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.50","rise":"-1.26%","time":"22:45","volumn":"698.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.62","rise":"-1.19%","time":"22:50","volumn":"235.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.22","rise":"-1.44%","time":"22:55","volumn":"348.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.00","rise":"-1.57%","time":"23:00","volumn":"364.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.84","rise":"-1.67%","time":"23:05","volumn":"444.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.81","rise":"-1.69%","time":"23:10","volumn":"259.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.81","rise":"-1.69%","time":"23:15","volumn":"230.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.72","rise":"-1.74%","time":"23:20","volumn":"266.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.43","rise":"-1.92%","time":"23:25","volumn":"571.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.24","rise":"-2.04%","time":"23:30","volumn":"282.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.60","rise":"-1.81%","time":"23:35","volumn":"412.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.90","rise":"-1.63%","time":"23:40","volumn":"470.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.99","rise":"-1.57%","time":"23:45","volumn":"293.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"160.00","rise":"-1.57%","time":"23:50","volumn":"334.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.79","rise":"-1.70%","time":"23:55","volumn":"318.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.99","rise":"-1.57%","time":"00:00","volumn":"195.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.07","rise":"-1.53%","time":"00:05","volumn":"177.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.22","rise":"-1.44%","time":"00:10","volumn":"266.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.13","rise":"-1.49%","time":"00:15","volumn":"197.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.15","rise":"-1.48%","time":"00:20","volumn":"143.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.30","rise":"-1.38%","time":"00:25","volumn":"248.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.31","rise":"-1.38%","time":"00:30","volumn":"232.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.17","rise":"-1.46%","time":"00:35","volumn":"392.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.93","rise":"-1.61%","time":"00:40","volumn":"191.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.71","rise":"-1.75%","time":"00:45","volumn":"298.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.20","rise":"-1.45%","time":"00:50","volumn":"275.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.35","rise":"-1.35%","time":"00:55","volumn":"296.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.25","rise":"-1.41%","time":"01:00","volumn":"359.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.37","rise":"-1.34%","time":"01:05","volumn":"467.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.38","rise":"-1.34%","time":"01:10","volumn":"368.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.59","rise":"-1.20%","time":"01:15","volumn":"375.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.44","rise":"-1.30%","time":"01:20","volumn":"226.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.36","rise":"-1.35%","time":"01:25","volumn":"277.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.06","rise":"-1.53%","time":"01:30","volumn":"269.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.97","rise":"-1.58%","time":"01:35","volumn":"220.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.96","rise":"-1.59%","time":"01:40","volumn":"183.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.09","rise":"-1.52%","time":"01:45","volumn":"189.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.11","rise":"-1.50%","time":"01:50","volumn":"254.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.00","rise":"-1.57%","time":"01:55","volumn":"164.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.96","rise":"-1.59%","time":"02:00","volumn":"265.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.41","rise":"-1.32%","time":"02:05","volumn":"341.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.34","rise":"-1.36%","time":"02:10","volumn":"436.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.29","rise":"-1.39%","time":"02:15","volumn":"232.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.89","rise":"-1.64%","time":"02:20","volumn":"399.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.82","rise":"-1.68%","time":"02:25","volumn":"741.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.88","rise":"-1.65%","time":"02:30","volumn":"212.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.07","rise":"-1.53%","time":"02:35","volumn":"195.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.16","rise":"-1.47%","time":"02:40","volumn":"195.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.16","rise":"-1.47%","time":"02:45","volumn":"210.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.25","rise":"-1.41%","time":"02:50","volumn":"199.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.16","rise":"-1.47%","time":"02:55","volumn":"199.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"160.04","rise":"-1.54%","time":"03:00","volumn":"239.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.95","rise":"-1.60%","time":"03:05","volumn":"191.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.92","rise":"-1.62%","time":"03:10","volumn":"176.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.79","rise":"-1.70%","time":"03:15","volumn":"274.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.86","rise":"-1.65%","time":"03:20","volumn":"371.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.87","rise":"-1.65%","time":"03:25","volumn":"937.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.83","rise":"-1.67%","time":"03:30","volumn":"466.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.79","rise":"-1.70%","time":"03:35","volumn":"470.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.76","rise":"-1.72%","time":"03:40","volumn":"496.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.72","rise":"-1.74%","time":"03:45","volumn":"477.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.77","rise":"-1.71%","time":"03:50","volumn":"433.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.84","rise":"-1.67%","time":"03:55","volumn":"1011.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"159.88","rise":"-1.64%","time":"04:00","volumn":"1.65\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.86","rise":"-1.04%","time":"21:35","volumn":"1164.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.91","rise":"-1.01%","time":"21:40","volumn":"342.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"161.28","rise":"-0.78%","time":"21:45","volumn":"755.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.72","rise":"-1.13%","time":"21:50","volumn":"354.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.46","rise":"-1.29%","time":"21:55","volumn":"572.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.33","rise":"-1.37%","time":"22:00","volumn":"333.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.31","rise":"-1.38%","time":"22:05","volumn":"330.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.40","rise":"-1.32%","time":"22:10","volumn":"408.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.30","rise":"-1.38%","time":"22:15","volumn":"366.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.76","rise":"-1.72%","time":"22:20","volumn":"376.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.19","rise":"-1.45%","time":"22:25","volumn":"351.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"160.07","rise":"-1.53%","time":"22:30","volumn":"267.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.68","rise":"-1.77%","time":"22:35","volumn":"569.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.58","rise":"-1.83%","time":"22:40","volumn":"356.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.46","rise":"-1.90%","time":"22:45","volumn":"290.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.25","rise":"-2.03%","time":"22:50","volumn":"386.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.87","rise":"-2.26%","time":"22:55","volumn":"442.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.18","rise":"-2.07%","time":"23:00","volumn":"439.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.28","rise":"-2.01%","time":"23:05","volumn":"705.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.72","rise":"-2.36%","time":"23:10","volumn":"367.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.73","rise":"-2.35%","time":"23:15","volumn":"521.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.90","rise":"-2.25%","time":"23:20","volumn":"366.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"159.17","rise":"-2.08%","time":"23:25","volumn":"361.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.98","rise":"-2.20%","time":"23:30","volumn":"341.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.95","rise":"-2.21%","time":"23:35","volumn":"413.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.60","rise":"-2.43%","time":"23:40","volumn":"355.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.80","rise":"-2.31%","time":"23:45","volumn":"454.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.71","rise":"-2.36%","time":"23:50","volumn":"327.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"158.44","rise":"-2.53%","time":"23:55","volumn":"337.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.39","rise":"-2.56%","time":"00:00","volumn":"372.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.50","rise":"-2.49%","time":"00:05","volumn":"464.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.58","rise":"-2.44%","time":"00:10","volumn":"362.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.82","rise":"-2.29%","time":"00:15","volumn":"273.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.64","rise":"-2.41%","time":"00:20","volumn":"305.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.54","rise":"-2.47%","time":"00:25","volumn":"239.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.73","rise":"-2.35%","time":"00:30","volumn":"237.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.72","rise":"-2.35%","time":"00:35","volumn":"256.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.59","rise":"-2.44%","time":"00:40","volumn":"176.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.60","rise":"-2.43%","time":"00:45","volumn":"287.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.69","rise":"-2.38%","time":"00:50","volumn":"188.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.69","rise":"-2.37%","time":"00:55","volumn":"121.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.64","rise":"-2.41%","time":"01:00","volumn":"190.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.58","rise":"-2.44%","time":"01:05","volumn":"306.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.57","rise":"-2.45%","time":"01:10","volumn":"170.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.78","rise":"-2.32%","time":"01:15","volumn":"170.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.63","rise":"-2.41%","time":"01:20","volumn":"200.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.59","rise":"-2.44%","time":"01:25","volumn":"210.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.56","rise":"-2.45%","time":"01:30","volumn":"572.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.61","rise":"-2.42%","time":"01:35","volumn":"248.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.83","rise":"-2.29%","time":"01:40","volumn":"252.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.39","rise":"-2.56%","time":"01:45","volumn":"272.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.04","rise":"-2.77%","time":"01:50","volumn":"373.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.02","rise":"-2.79%","time":"01:55","volumn":"494.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.16","rise":"-2.70%","time":"02:00","volumn":"256.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.17","rise":"-2.69%","time":"02:05","volumn":"318.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.18","rise":"-2.69%","time":"02:10","volumn":"211.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.21","rise":"-2.67%","time":"02:15","volumn":"193.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.35","rise":"-2.58%","time":"02:20","volumn":"300.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.29","rise":"-2.62%","time":"02:25","volumn":"229.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.25","rise":"-2.65%","time":"02:30","volumn":"210.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.28","rise":"-2.63%","time":"02:35","volumn":"266.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.29","rise":"-2.62%","time":"02:40","volumn":"274.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.34","rise":"-2.59%","time":"02:45","volumn":"232.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.31","rise":"-2.61%","time":"02:50","volumn":"221.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.27","rise":"-2.63%","time":"02:55","volumn":"214.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.18","rise":"-2.69%","time":"03:00","volumn":"207.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.22","rise":"-2.67%","time":"03:05","volumn":"319.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.94","rise":"-2.84%","time":"03:10","volumn":"698.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.90","rise":"-2.86%","time":"03:15","volumn":"344.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.08","rise":"-2.75%","time":"03:20","volumn":"340.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.09","rise":"-2.74%","time":"03:25","volumn":"396.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.20","rise":"-2.68%","time":"03:30","volumn":"532.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.25","rise":"-2.65%","time":"03:35","volumn":"580.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.99","rise":"-2.81%","time":"03:40","volumn":"475.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.68","rise":"-3.00%","time":"03:45","volumn":"725.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.61","rise":"-3.04%","time":"03:50","volumn":"709.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.71","rise":"-2.98%","time":"03:55","volumn":"1797.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.72","rise":"-2.97%","time":"04:00","volumn":"1.54\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"472.91","ratio":"0.55%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"673.30","ratio":"0.64%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"605.13","ratio":"0.79%"}],"marketCapitalization":"2156.57\u4ebf","maxPrice":"159.11","minPrice":"156.85","monthlyTendency":{"cx":{"o":["2026\/02\/17","2026\/03\/16"]},"cy":{"o":["168.32","165.67","163.02","160.37","157.72"]},"cyrate":{"o":["4.87%","3.22%","1.57%","-0.08%","-1.73%"]},"p":[{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"160.50","rise":"0","time":"02\/17","volumn":"8.74\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"162.97","rise":"1.54%","time":"02\/18","volumn":"7.24\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"163.17","rise":"1.66%","time":"02\/19","volumn":"6.15\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.52","rise":"1.88%","time":"02\/20","volumn":"4.80\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.90","rise":"3.99%","time":"02\/23","volumn":"6.80\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.12","rise":"4.75%","time":"02\/24","volumn":"6.32\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.75","rise":"4.52%","time":"02\/25","volumn":"6.83\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"166.16","rise":"3.53%","time":"02\/26","volumn":"7.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.32","rise":"4.87%","time":"02\/27","volumn":"10.57\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"165.86","rise":"3.34%","time":"03\/02","volumn":"7.26\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"163.49","rise":"1.86%","time":"03\/03","volumn":"6.72\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"162.50","rise":"1.25%","time":"03\/04","volumn":"6.86\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"159.28","rise":"-0.76%","time":"03\/05","volumn":"7.13\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"159.43","rise":"-0.67%","time":"03\/06","volumn":"5.94\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"161.53","rise":"0.64%","time":"03\/09","volumn":"6.42\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"160.78","rise":"0.18%","time":"03\/10","volumn":"5.34\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"160.15","rise":"-0.22%","time":"03\/11","volumn":"4.36\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"158.86","rise":"-1.02%","time":"03\/12","volumn":"6.17\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.88","rise":"-0.38%","time":"03\/13","volumn":"4.68\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"157.72","rise":"-1.73%","time":"03\/16","volumn":"4.50\u4e07"}],"points":"20"},"open":"158.83","priceChangeRatio":"0.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["158.38","158.02","157.65","157.29","156.92"]},"cyrate":{"o":["0.42%","0.19%","-0.04%","-0.28%","-0.51%"]},"p":[{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.22","rise":"0.31%","time":"21:31","volumn":"874.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.83","rise":"0.07%","time":"21:32","volumn":"970.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.38","rise":"0.42%","time":"21:33","volumn":"1105.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.33","rise":"0.39%","time":"21:34","volumn":"1164.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.32","rise":"0.38%","time":"21:35","volumn":"1207.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.01","rise":"0.18%","time":"21:36","volumn":"1298.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.72","rise":"0.00%","time":"21:37","volumn":"1416.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.83","rise":"0.07%","time":"21:38","volumn":"1532.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.58","rise":"-0.09%","time":"21:39","volumn":"1699.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.88","rise":"0.10%","time":"21:40","volumn":"1784.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.63","rise":"-0.06%","time":"21:41","volumn":"1860.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.59","rise":"-0.09%","time":"21:42","volumn":"1946.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.24","rise":"-0.31%","time":"21:43","volumn":"2034.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.28","rise":"-0.28%","time":"21:44","volumn":"2117.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.57","rise":"-0.10%","time":"21:45","volumn":"2228.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.77","rise":"0.03%","time":"21:46","volumn":"2357.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.78","rise":"0.04%","time":"21:47","volumn":"2458.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.93","rise":"0.13%","time":"21:48","volumn":"2547.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.75","rise":"0.02%","time":"21:49","volumn":"2656.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.58","rise":"-0.09%","time":"21:50","volumn":"2822.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.41","rise":"-0.20%","time":"21:51","volumn":"2940.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"156.92","rise":"-0.51%","time":"21:52","volumn":"3219.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.01","rise":"-0.45%","time":"21:53","volumn":"3365.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.10","rise":"-0.39%","time":"21:54","volumn":"3477.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.45","rise":"-0.17%","time":"21:55","volumn":"3561.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.50","rise":"-0.14%","time":"21:56","volumn":"3729.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.33","rise":"-0.25%","time":"21:57","volumn":"3796.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.46","rise":"-0.16%","time":"21:58","volumn":"3879.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.53","rise":"-0.12%","time":"21:59","volumn":"3936.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.37","rise":"-0.22%","time":"22:00","volumn":"4044.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.49","rise":"-0.15%","time":"22:01","volumn":"4158.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.10","rise":"-0.39%","time":"22:02","volumn":"4309.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.45","rise":"-0.17%","time":"22:03","volumn":"4429.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.70","rise":"-0.01%","time":"22:04","volumn":"4570.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.67","rise":"-0.03%","time":"22:05","volumn":"4732.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.10","rise":"0.24%","time":"22:06","volumn":"4912.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.14","rise":"0.27%","time":"22:07","volumn":"5015.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.23","rise":"0.32%","time":"22:08","volumn":"5128.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.16","rise":"0.28%","time":"22:09","volumn":"5189.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"158.09","rise":"0.24%","time":"22:10","volumn":"5243.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.89","rise":"0.11%","time":"22:11","volumn":"5346.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.66","rise":"-0.03%","time":"22:12","volumn":"5447.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.71","rise":"-0.01%","time":"22:13","volumn":"5646.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.72","rise":"-0.00%","time":"22:14","volumn":"5735.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.60","rise":"-0.08%","time":"22:15","volumn":"5826.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.49","rise":"-0.15%","time":"22:16","volumn":"5916.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.51","rise":"-0.13%","time":"22:17","volumn":"5983.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.46","rise":"-0.16%","time":"22:18","volumn":"6108.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.59","rise":"-0.08%","time":"22:19","volumn":"6193.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.56","rise":"-0.10%","time":"22:20","volumn":"6243.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.56","rise":"-0.10%","time":"22:21","volumn":"6308.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.79","rise":"0.04%","time":"22:22","volumn":"6380.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.61","rise":"-0.07%","time":"22:23","volumn":"6457.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.69","rise":"-0.02%","time":"22:24","volumn":"6489.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.72","rise":"0.00%","time":"22:25","volumn":"6561.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.49","rise":"-0.15%","time":"22:26","volumn":"6607.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.61","rise":"-0.07%","time":"22:27","volumn":"6659.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.50","rise":"-0.14%","time":"22:28","volumn":"6703.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.71","rise":"-0.01%","time":"22:29","volumn":"6750.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.69","rise":"-0.02%","time":"22:30","volumn":"6821.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.71","rise":"-0.01%","time":"22:31","volumn":"6920.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.46","rise":"-0.17%","time":"22:32","volumn":"7014.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.46","rise":"-0.17%","time":"22:33","volumn":"7127.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.69","rise":"-0.02%","time":"22:34","volumn":"7224.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.50","rise":"-0.14%","time":"22:35","volumn":"7288.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.64","rise":"-0.05%","time":"22:36","volumn":"7359.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.76","rise":"0.03%","time":"22:37","volumn":"7527.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.68","rise":"-0.03%","time":"22:38","volumn":"7578.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.50","rise":"-0.14%","time":"22:39","volumn":"7639.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.53","rise":"-0.12%","time":"22:40","volumn":"7675.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.59","rise":"-0.08%","time":"22:41","volumn":"7731.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.60","rise":"-0.08%","time":"22:42","volumn":"7789.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.59","rise":"-0.08%","time":"22:43","volumn":"7831.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.80","rise":"0.05%","time":"22:44","volumn":"7891.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"157.72","rise":"0.00%","time":"22:45","volumn":"7899.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"78.91\u4e07","yearlyTendency":{"cx":{"o":["2025\/04\/01","2026\/03\/16"]},"cy":{"o":["169.07","157.49","145.91","134.34","122.76"]},"cyrate":{"o":["17.42%","9.38%","1.34%","-6.70%","-14.74%"]},"p":[{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"143.98","rise":"0","time":"04\/01","volumn":"6.07\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"143.43","rise":"-0.38%","time":"04\/02","volumn":"5.86\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"145.68","rise":"1.18%","time":"04\/03","volumn":"8.22\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"140.92","rise":"-2.13%","time":"04\/04","volumn":"12.91\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"137.50","rise":"-4.50%","time":"04\/07","volumn":"14.42\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"134.61","rise":"-6.51%","time":"04\/08","volumn":"9.49\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"139.90","rise":"-2.83%","time":"04\/09","volumn":"14.06\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"138.45","rise":"-3.84%","time":"04\/10","volumn":"10.98\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"138.74","rise":"-3.64%","time":"04\/11","volumn":"8.56\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"141.06","rise":"-2.03%","time":"04\/14","volumn":"5.39\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"137.15","rise":"-4.74%","time":"04\/15","volumn":"5.46\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"134.40","rise":"-6.65%","time":"04\/16","volumn":"7.88\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"137.15","rise":"-4.74%","time":"04\/17","volumn":"6.13\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"136.04","rise":"-5.51%","time":"04\/21","volumn":"7.41\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"137.77","rise":"-4.31%","time":"04\/22","volumn":"7.14\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"136.57","rise":"-5.15%","time":"04\/23","volumn":"7.76\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"129.62","rise":"-9.97%","time":"04\/24","volumn":"15.57\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"127.69","rise":"-11.31%","time":"04\/25","volumn":"11.54\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"128.07","rise":"-11.05%","time":"04\/28","volumn":"8.50\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"128.62","rise":"-10.67%","time":"04\/29","volumn":"7.01\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"129.89","rise":"-9.79%","time":"04\/30","volumn":"7.92\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"127.86","rise":"-11.20%","time":"05\/01","volumn":"6.81\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"128.06","rise":"-11.06%","time":"05\/02","volumn":"7.17\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"126.30","rise":"-12.28%","time":"05\/05","volumn":"8.97\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"125.05","rise":"-13.15%","time":"05\/06","volumn":"6.89\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"126.22","rise":"-12.33%","time":"05\/07","volumn":"6.31\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"125.74","rise":"-12.67%","time":"05\/08","volumn":"6.39\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"124.75","rise":"-13.36%","time":"05\/09","volumn":"4.77\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"125.99","rise":"-12.49%","time":"05\/12","volumn":"8.39\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"124.62","rise":"-13.45%","time":"05\/13","volumn":"8.65\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"122.76","rise":"-14.74%","time":"05\/14","volumn":"10.46\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"125.81","rise":"-12.62%","time":"05\/15","volumn":"9.16\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"126.29","rise":"-12.29%","time":"05\/16","volumn":"8.89\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"126.10","rise":"-12.42%","time":"05\/19","volumn":"9.41\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"126.11","rise":"-12.41%","time":"05\/20","volumn":"7.62\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"124.46","rise":"-13.56%","time":"05\/21","volumn":"9.24\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"124.43","rise":"-13.58%","time":"05\/22","volumn":"7.14\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"123.65","rise":"-14.12%","time":"05\/23","volumn":"8.12\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"125.68","rise":"-12.71%","time":"05\/27","volumn":"13.97\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"124.98","rise":"-13.20%","time":"05\/28","volumn":"9.43\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"126.23","rise":"-12.33%","time":"05\/29","volumn":"6.66\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"125.76","rise":"-12.65%","time":"05\/30","volumn":"12.99\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"125.22","rise":"-13.03%","time":"06\/02","volumn":"6.72\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"126.16","rise":"-12.38%","time":"06\/03","volumn":"7.34\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"126.05","rise":"-12.45%","time":"06\/04","volumn":"6.52\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"125.42","rise":"-12.89%","time":"06\/05","volumn":"9.57\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"125.76","rise":"-12.65%","time":"06\/06","volumn":"7.63\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"125.69","rise":"-12.70%","time":"06\/09","volumn":"8.45\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"127.56","rise":"-11.40%","time":"06\/10","volumn":"11.85\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"125.63","rise":"-12.74%","time":"06\/11","volumn":"9.17\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"128.03","rise":"-11.08%","time":"06\/12","volumn":"11.44\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"126.58","rise":"-12.08%","time":"06\/13","volumn":"9.58\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"127.14","rise":"-11.69%","time":"06\/16","volumn":"11.18\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"125.02","rise":"-13.17%","time":"06\/17","volumn":"10.23\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"124.80","rise":"-13.32%","time":"06\/18","volumn":"8.78\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"124.80","rise":"-13.32%","time":"06\/20","volumn":"23.00\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"124.82","rise":"-13.31%","time":"06\/23","volumn":"12.84\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"126.78","rise":"-11.94%","time":"06\/24","volumn":"9.23\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"123.75","rise":"-14.05%","time":"06\/25","volumn":"10.92\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"123.95","rise":"-13.91%","time":"06\/26","volumn":"11.53\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"126.77","rise":"-11.95%","time":"06\/27","volumn":"26.53\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"127.77","rise":"-11.26%","time":"06\/30","volumn":"11.40\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"130.99","rise":"-9.02%","time":"07\/01","volumn":"12.85\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"132.21","rise":"-8.17%","time":"07\/02","volumn":"9.39\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"131.15","rise":"-8.91%","time":"07\/03","volumn":"4.03\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"130.18","rise":"-9.58%","time":"07\/07","volumn":"7.77\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"130.77","rise":"-9.17%","time":"07\/08","volumn":"7.72\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"130.21","rise":"-9.56%","time":"07\/09","volumn":"7.76\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"131.81","rise":"-8.45%","time":"07\/10","volumn":"8.87\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"130.99","rise":"-9.02%","time":"07\/11","volumn":"7.96\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"131.30","rise":"-8.81%","time":"07\/14","volumn":"8.48\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"129.54","rise":"-10.03%","time":"07\/15","volumn":"8.93\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"131.08","rise":"-8.96%","time":"07\/16","volumn":"10.94\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"141.17","rise":"-1.95%","time":"07\/17","volumn":"26.16\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"138.97","rise":"-3.48%","time":"07\/18","volumn":"13.75\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"137.48","rise":"-4.51%","time":"07\/21","volumn":"6.94\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"141.77","rise":"-1.53%","time":"07\/22","volumn":"7.02\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"141.39","rise":"-1.80%","time":"07\/23","volumn":"4.70\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"140.26","rise":"-2.58%","time":"07\/24","volumn":"6.07\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"139.18","rise":"-3.33%","time":"07\/25","volumn":"4.45\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"137.30","rise":"-4.64%","time":"07\/28","volumn":"6.11\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"139.62","rise":"-3.03%","time":"07\/29","volumn":"4.93\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"138.59","rise":"-3.74%","time":"07\/30","volumn":"5.15\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"133.66","rise":"-7.17%","time":"07\/31","volumn":"7.30\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"135.01","rise":"-6.23%","time":"08\/01","volumn":"5.20\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"135.29","rise":"-6.03%","time":"08\/04","volumn":"8.38\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"135.18","rise":"-6.11%","time":"08\/05","volumn":"5.53\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"136.53","rise":"-5.17%","time":"08\/06","volumn":"6.75\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"139.70","rise":"-2.97%","time":"08\/07","volumn":"5.97\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"140.94","rise":"-2.11%","time":"08\/08","volumn":"4.33\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"140.60","rise":"-2.35%","time":"08\/11","volumn":"5.77\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"142.60","rise":"-0.96%","time":"08\/12","volumn":"7.67\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"145.08","rise":"0.77%","time":"08\/13","volumn":"4.71\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"144.35","rise":"0.26%","time":"08\/14","volumn":"6.89\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"146.13","rise":"1.49%","time":"08\/15","volumn":"9.16\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"145.28","rise":"0.90%","time":"08\/18","volumn":"9.90\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"147.89","rise":"2.72%","time":"08\/19","volumn":"8.60\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"146.46","rise":"1.72%","time":"08\/20","volumn":"10.02\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"144.71","rise":"0.51%","time":"08\/21","volumn":"8.15\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"145.37","rise":"0.97%","time":"08\/22","volumn":"5.22\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"143.93","rise":"-0.03%","time":"08\/25","volumn":"6.62\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"142.73","rise":"-0.87%","time":"08\/26","volumn":"5.91\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"143.37","rise":"-0.42%","time":"08\/27","volumn":"8.09\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"142.71","rise":"-0.88%","time":"08\/28","volumn":"9.26\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"144.38","rise":"0.28%","time":"08\/29","volumn":"7.76\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"146.00","rise":"1.40%","time":"09\/02","volumn":"15.47\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"144.37","rise":"0.27%","time":"09\/03","volumn":"11.26\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"142.62","rise":"-0.94%","time":"09\/04","volumn":"5.34\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"143.54","rise":"-0.30%","time":"09\/05","volumn":"7.19\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"138.87","rise":"-3.55%","time":"09\/08","volumn":"11.13\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"140.25","rise":"-2.59%","time":"09\/09","volumn":"5.87\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"139.81","rise":"-2.89%","time":"09\/10","volumn":"6.01\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"141.38","rise":"-1.80%","time":"09\/11","volumn":"6.14\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"140.69","rise":"-2.29%","time":"09\/12","volumn":"5.71\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"137.79","rise":"-4.30%","time":"09\/15","volumn":"7.28\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"137.19","rise":"-4.72%","time":"09\/16","volumn":"9.28\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"138.38","rise":"-3.89%","time":"09\/17","volumn":"6.09\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"137.88","rise":"-4.23%","time":"09\/18","volumn":"6.11\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"138.91","rise":"-3.52%","time":"09\/19","volumn":"12.36\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"138.19","rise":"-4.02%","time":"09\/22","volumn":"5.80\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"139.06","rise":"-3.42%","time":"09\/23","volumn":"6.35\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"139.32","rise":"-3.23%","time":"09\/24","volumn":"5.95\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"137.07","rise":"-4.80%","time":"09\/25","volumn":"7.10\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"137.59","rise":"-4.43%","time":"09\/26","volumn":"6.22\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"137.32","rise":"-4.62%","time":"09\/29","volumn":"11.93\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"137.59","rise":"-4.43%","time":"09\/30","volumn":"7.58\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"140.29","rise":"-2.56%","time":"10\/01","volumn":"5.88\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"139.47","rise":"-3.14%","time":"10\/02","volumn":"4.50\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"139.13","rise":"-3.37%","time":"10\/03","volumn":"5.42\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"136.85","rise":"-4.95%","time":"10\/06","volumn":"6.75\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"137.94","rise":"-4.19%","time":"10\/07","volumn":"6.11\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"136.00","rise":"-5.55%","time":"10\/08","volumn":"8.24\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"141.87","rise":"-1.47%","time":"10\/09","volumn":"13.70\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"147.24","rise":"2.26%","time":"10\/10","volumn":"17.52\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"146.04","rise":"1.43%","time":"10\/13","volumn":"7.27\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"148.69","rise":"3.27%","time":"10\/14","volumn":"8.37\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"148.31","rise":"3.01%","time":"10\/15","volumn":"6.10\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"149.82","rise":"4.06%","time":"10\/16","volumn":"8.53\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"150.87","rise":"4.78%","time":"10\/17","volumn":"6.71\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"150.79","rise":"4.73%","time":"10\/20","volumn":"4.81\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"150.34","rise":"4.41%","time":"10\/21","volumn":"5.61\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"150.19","rise":"4.31%","time":"10\/22","volumn":"6.49\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"148.66","rise":"3.25%","time":"10\/23","volumn":"6.09\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"148.71","rise":"3.28%","time":"10\/24","volumn":"3.58\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"149.78","rise":"4.03%","time":"10\/27","volumn":"4.74\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"147.28","rise":"2.29%","time":"10\/28","volumn":"5.62\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"143.31","rise":"-0.46%","time":"10\/29","volumn":"7.77\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"144.71","rise":"0.50%","time":"10\/30","volumn":"3.82\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"143.25","rise":"-0.51%","time":"10\/31","volumn":"6.31\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"140.75","rise":"-2.24%","time":"11\/03","volumn":"8.33\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"140.06","rise":"-2.73%","time":"11\/04","volumn":"8.30\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"140.01","rise":"-2.75%","time":"11\/05","volumn":"4.76\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"138.74","rise":"-3.64%","time":"11\/06","volumn":"5.14\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"140.10","rise":"-2.69%","time":"11\/07","volumn":"5.06\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"139.78","rise":"-2.92%","time":"11\/10","volumn":"6.62\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"142.24","rise":"-1.21%","time":"11\/11","volumn":"4.33\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"141.54","rise":"-1.69%","time":"11\/12","volumn":"5.79\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"142.18","rise":"-1.25%","time":"11\/13","volumn":"6.66\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"143.00","rise":"-0.68%","time":"11\/14","volumn":"4.32\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"144.99","rise":"0.70%","time":"11\/17","volumn":"5.53\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"145.93","rise":"1.35%","time":"11\/18","volumn":"6.05\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"144.26","rise":"0.20%","time":"11\/19","volumn":"8.12\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"143.25","rise":"-0.50%","time":"11\/20","volumn":"6.87\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"143.49","rise":"-0.34%","time":"11\/21","volumn":"7.91\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"142.66","rise":"-0.92%","time":"11\/24","volumn":"4.36\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"143.26","rise":"-0.50%","time":"11\/25","volumn":"3.03\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"145.13","rise":"0.80%","time":"11\/26","volumn":"5.18\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"145.90","rise":"1.33%","time":"11\/28","volumn":"1.77\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"146.66","rise":"1.86%","time":"12\/01","volumn":"4.83\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"145.76","rise":"1.24%","time":"12\/02","volumn":"4.24\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"145.22","rise":"0.86%","time":"12\/03","volumn":"5.04\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"144.06","rise":"0.06%","time":"12\/04","volumn":"5.19\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"143.60","rise":"-0.27%","time":"12\/05","volumn":"4.20\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"144.21","rise":"0.16%","time":"12\/08","volumn":"4.23\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"143.22","rise":"-0.53%","time":"12\/09","volumn":"8.13\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"148.28","rise":"2.98%","time":"12\/10","volumn":"10.15\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"147.62","rise":"2.53%","time":"12\/11","volumn":"5.49\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"149.23","rise":"3.64%","time":"12\/12","volumn":"5.67\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"149.80","rise":"4.04%","time":"12\/15","volumn":"4.91\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"148.95","rise":"3.45%","time":"12\/16","volumn":"4.43\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"148.66","rise":"3.25%","time":"12\/17","volumn":"4.01\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"147.95","rise":"2.76%","time":"12\/18","volumn":"3.56\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"146.74","rise":"1.92%","time":"12\/19","volumn":"17.41\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"145.63","rise":"1.14%","time":"12\/22","volumn":"8.73\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"142.26","rise":"-1.20%","time":"12\/23","volumn":"7.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"142.32","rise":"-1.15%","time":"12\/24","volumn":"2.62\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"142.36","rise":"-1.13%","time":"12\/26","volumn":"4.97\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"142.82","rise":"-0.81%","time":"12\/29","volumn":"7.20\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"142.74","rise":"-0.86%","time":"12\/30","volumn":"4.56\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"142.10","rise":"-1.31%","time":"12\/31","volumn":"4.15\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"140.81","rise":"-2.20%","time":"01\/02","volumn":"7.18\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"138.50","rise":"-3.81%","time":"01\/05","volumn":"8.95\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"137.54","rise":"-4.47%","time":"01\/06","volumn":"9.57\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"135.59","rise":"-5.83%","time":"01\/07","volumn":"8.53\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.95","rise":"-4.19%","time":"01\/08","volumn":"8.76\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.49","rise":"-3.81%","time":"01\/09","volumn":"6.75\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.94","rise":"-2.81%","time":"01\/12","volumn":"12.16\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"142.06","rise":"-1.34%","time":"01\/13","volumn":"8.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"144.50","rise":"0.36%","time":"01\/14","volumn":"8.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"145.15","rise":"0.81%","time":"01\/15","volumn":"5.79\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"144.90","rise":"0.64%","time":"01\/16","volumn":"10.28\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"146.24","rise":"1.57%","time":"01\/20","volumn":"9.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.32","rise":"0.93%","time":"01\/21","volumn":"7.67\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"142.98","rise":"-0.70%","time":"01\/22","volumn":"8.17\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"143.16","rise":"-0.57%","time":"01\/23","volumn":"5.86\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"144.45","rise":"0.32%","time":"01\/26","volumn":"6.59\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"147.36","rise":"2.35%","time":"01\/27","volumn":"7.11\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"147.08","rise":"2.15%","time":"01\/28","volumn":"5.95\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"147.27","rise":"2.28%","time":"01\/29","volumn":"9.05\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"152.21","rise":"5.71%","time":"01\/30","volumn":"12.64\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"153.78","rise":"6.80%","time":"02\/02","volumn":"14.65\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"161.43","rise":"12.12%","time":"02\/03","volumn":"19.09\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"164.76","rise":"14.43%","time":"02\/04","volumn":"13.32\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"166.11","rise":"15.37%","time":"02\/05","volumn":"11.02\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"169.07","rise":"17.42%","time":"02\/06","volumn":"10.95\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"165.05","rise":"14.63%","time":"02\/09","volumn":"10.32\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"165.55","rise":"14.98%","time":"02\/10","volumn":"10.35\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"167.73","rise":"16.49%","time":"02\/11","volumn":"6.73\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"165.78","rise":"15.14%","time":"02\/12","volumn":"9.51\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"164.52","rise":"14.26%","time":"02\/13","volumn":"9.29\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"160.50","rise":"11.47%","time":"02\/17","volumn":"8.74\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"162.97","rise":"13.19%","time":"02\/18","volumn":"7.24\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"163.17","rise":"13.33%","time":"02\/19","volumn":"6.15\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"163.52","rise":"13.57%","time":"02\/20","volumn":"4.80\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"166.90","rise":"15.92%","time":"02\/23","volumn":"6.80\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"168.12","rise":"16.76%","time":"02\/24","volumn":"6.32\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"167.75","rise":"16.51%","time":"02\/25","volumn":"6.83\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"166.16","rise":"15.40%","time":"02\/26","volumn":"7.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"168.32","rise":"16.90%","time":"02\/27","volumn":"10.57\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"165.86","rise":"15.19%","time":"03\/02","volumn":"7.26\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"163.49","rise":"13.55%","time":"03\/03","volumn":"6.72\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"162.50","rise":"12.86%","time":"03\/04","volumn":"6.86\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"159.28","rise":"10.62%","time":"03\/05","volumn":"7.13\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"159.43","rise":"10.73%","time":"03\/06","volumn":"5.94\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"161.53","rise":"12.19%","time":"03\/09","volumn":"6.42\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"160.78","rise":"11.67%","time":"03\/10","volumn":"5.34\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"160.15","rise":"11.23%","time":"03\/11","volumn":"4.36\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"158.86","rise":"10.33%","time":"03\/12","volumn":"6.17\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"159.88","rise":"11.04%","time":"03\/13","volumn":"4.68\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"157.72","rise":"9.54%","time":"03\/16","volumn":"4.50\u4e07"}],"points":"240"}}