360搜索

{"amount":"10.86\u4ebf","changeAmount":"1.43","close":"139.91","currentPrice":"141.34","currenttime":"2026-01-13 04:53:01","e":{"@attributes":{"datetime":"2026-01-13 04:53:01","e1":"141.34","e2":"1.43","e3":"(1.02%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/06","01\/07","01\/08","01\/09","01\/10"]},"cy":{"o":["140.74","139.81","138.88","137.94","137.01"]},"cyrate":{"o":["0.26%","-0.40%","-1.07%","-1.73%","-2.39%"]},"p":[{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.37","rise":"0","time":"02:35","volumn":"552.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.24","rise":"-0.09%","time":"02:40","volumn":"402.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.27","rise":"-0.07%","time":"02:45","volumn":"319.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.19","rise":"-0.13%","time":"02:50","volumn":"328.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.21","rise":"-0.12%","time":"02:55","volumn":"459.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.13","rise":"-0.17%","time":"03:00","volumn":"389.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.05","rise":"-0.23%","time":"03:05","volumn":"545.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.00","rise":"-0.26%","time":"03:10","volumn":"799.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.98","rise":"-0.28%","time":"03:15","volumn":"651.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.81","rise":"-0.40%","time":"03:20","volumn":"593.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.61","rise":"-0.54%","time":"03:25","volumn":"1208.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.78","rise":"-0.42%","time":"03:30","volumn":"1012.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.92","rise":"-0.32%","time":"03:35","volumn":"1033.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.95","rise":"-0.30%","time":"03:40","volumn":"1074.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.88","rise":"-0.35%","time":"03:45","volumn":"928.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.83","rise":"-0.38%","time":"03:50","volumn":"898.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.99","rise":"-0.27%","time":"03:55","volumn":"2214.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.92","rise":"-0.32%","time":"04:00","volumn":"3.08\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.62%","time":"21:35","volumn":"3324.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"140.06","rise":"-0.22%","time":"21:40","volumn":"846.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.78","rise":"-0.42%","time":"21:45","volumn":"774.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.55","rise":"-0.58%","time":"21:50","volumn":"775.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.56","rise":"-0.58%","time":"21:55","volumn":"422.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.22","rise":"-0.82%","time":"22:00","volumn":"738.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.51","rise":"-0.61%","time":"22:05","volumn":"2169.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.49","rise":"-0.62%","time":"22:10","volumn":"612.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.45","rise":"-0.66%","time":"22:15","volumn":"645.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.42","rise":"-0.68%","time":"22:20","volumn":"584.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.41","rise":"-0.68%","time":"22:25","volumn":"358.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.62","rise":"-0.53%","time":"22:30","volumn":"846.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.54","rise":"-0.59%","time":"22:35","volumn":"816.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.56","rise":"-0.58%","time":"22:40","volumn":"596.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.18","rise":"-0.85%","time":"22:45","volumn":"792.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.09","rise":"-0.91%","time":"22:50","volumn":"1069.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.91","rise":"-1.04%","time":"22:55","volumn":"1048.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.00","rise":"-0.98%","time":"23:00","volumn":"812.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.90","rise":"-1.05%","time":"23:05","volumn":"650.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.94","rise":"-1.02%","time":"23:10","volumn":"383.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.90","rise":"-1.05%","time":"23:15","volumn":"732.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"139.00","rise":"-0.98%","time":"23:20","volumn":"729.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.99","rise":"-0.98%","time":"23:25","volumn":"1318.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.98","rise":"-0.99%","time":"23:30","volumn":"712.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.79","rise":"-1.13%","time":"23:35","volumn":"868.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.75","rise":"-1.15%","time":"23:40","volumn":"715.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.70","rise":"-1.19%","time":"23:45","volumn":"497.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.84","rise":"-1.09%","time":"23:50","volumn":"521.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.94","rise":"-1.02%","time":"23:55","volumn":"399.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.03","rise":"-0.95%","time":"00:00","volumn":"604.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.92","rise":"-1.03%","time":"00:05","volumn":"446.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.92","rise":"-1.03%","time":"00:10","volumn":"405.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.91","rise":"-1.04%","time":"00:15","volumn":"384.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.94","rise":"-1.02%","time":"00:20","volumn":"348.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.94","rise":"-1.02%","time":"00:25","volumn":"448.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.97","rise":"-1.00%","time":"00:30","volumn":"366.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.00","rise":"-0.98%","time":"00:35","volumn":"398.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.99","rise":"-0.98%","time":"00:40","volumn":"341.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.07","rise":"-0.92%","time":"00:45","volumn":"399.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.12","rise":"-0.89%","time":"00:50","volumn":"454.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.13","rise":"-0.88%","time":"00:55","volumn":"426.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.11","rise":"-0.90%","time":"01:00","volumn":"379.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.11","rise":"-0.90%","time":"01:05","volumn":"481.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.24","rise":"-0.81%","time":"01:10","volumn":"502.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.37","rise":"-0.71%","time":"01:15","volumn":"997.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.44","rise":"-0.66%","time":"01:20","volumn":"850.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.28","rise":"-0.77%","time":"01:25","volumn":"475.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.22","rise":"-0.82%","time":"01:30","volumn":"540.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.30","rise":"-0.76%","time":"01:35","volumn":"320.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.03","rise":"-0.95%","time":"01:40","volumn":"441.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.08","rise":"-0.92%","time":"01:45","volumn":"601.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.08","rise":"-0.92%","time":"01:50","volumn":"451.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.97","rise":"-1.00%","time":"01:55","volumn":"414.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.92","rise":"-1.03%","time":"02:00","volumn":"272.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.12","rise":"-0.89%","time":"02:05","volumn":"542.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.25","rise":"-0.79%","time":"02:10","volumn":"389.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.25","rise":"-0.80%","time":"02:15","volumn":"464.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.24","rise":"-0.81%","time":"02:20","volumn":"433.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.29","rise":"-0.77%","time":"02:25","volumn":"355.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.42","rise":"-0.68%","time":"02:30","volumn":"314.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.46","rise":"-0.65%","time":"02:35","volumn":"395.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.47","rise":"-0.64%","time":"02:40","volumn":"573.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.58","rise":"-0.56%","time":"02:45","volumn":"594.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.62","rise":"-0.53%","time":"02:50","volumn":"526.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.50","rise":"-0.62%","time":"02:55","volumn":"505.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.24","rise":"-0.81%","time":"03:00","volumn":"2369.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.44","rise":"-0.66%","time":"03:05","volumn":"568.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.64","rise":"-0.52%","time":"03:10","volumn":"503.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.56","rise":"-0.57%","time":"03:15","volumn":"596.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.54","rise":"-0.59%","time":"03:20","volumn":"914.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.51","rise":"-0.61%","time":"03:25","volumn":"712.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.24","rise":"-0.81%","time":"03:30","volumn":"1495.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.01","rise":"-0.97%","time":"03:35","volumn":"1346.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.09","rise":"-0.92%","time":"03:40","volumn":"1011.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.12","rise":"-0.89%","time":"03:45","volumn":"907.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.94","rise":"-1.02%","time":"03:50","volumn":"1227.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.12","rise":"-0.89%","time":"03:55","volumn":"3123.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.96","rise":"-1.00%","time":"04:00","volumn":"3.88\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.64","rise":"-1.23%","time":"21:35","volumn":"2840.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.27","rise":"-1.50%","time":"21:40","volumn":"1252.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.40","rise":"-1.40%","time":"21:45","volumn":"911.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.52","rise":"-1.32%","time":"21:50","volumn":"771.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.34","rise":"-1.45%","time":"21:55","volumn":"639.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.17","rise":"-1.57%","time":"22:00","volumn":"713.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.22","rise":"-1.53%","time":"22:05","volumn":"1441.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.16","rise":"-1.57%","time":"22:10","volumn":"1666.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.05","rise":"-1.65%","time":"22:15","volumn":"1120.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.80","rise":"-1.83%","time":"22:20","volumn":"969.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.67","rise":"-1.92%","time":"22:25","volumn":"941.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.71","rise":"-1.90%","time":"22:30","volumn":"1090.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.65","rise":"-1.94%","time":"22:35","volumn":"1258.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.66","rise":"-1.93%","time":"22:40","volumn":"788.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.56","rise":"-2.00%","time":"22:45","volumn":"646.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.55","rise":"-2.01%","time":"22:50","volumn":"591.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.76","rise":"-1.86%","time":"22:55","volumn":"505.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.91","rise":"-1.75%","time":"23:00","volumn":"599.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.86","rise":"-1.79%","time":"23:05","volumn":"719.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.88","rise":"-1.77%","time":"23:10","volumn":"652.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.80","rise":"-1.83%","time":"23:15","volumn":"560.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.08","rise":"-1.63%","time":"23:20","volumn":"479.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.10","rise":"-1.62%","time":"23:25","volumn":"594.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.94","rise":"-1.73%","time":"23:30","volumn":"411.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.05","rise":"-1.65%","time":"23:35","volumn":"603.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.03","rise":"-1.67%","time":"23:40","volumn":"705.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.06","rise":"-1.65%","time":"23:45","volumn":"465.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.84","rise":"-1.80%","time":"23:50","volumn":"682.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.94","rise":"-1.73%","time":"23:55","volumn":"465.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.90","rise":"-1.76%","time":"00:00","volumn":"554.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.10","rise":"-1.62%","time":"00:05","volumn":"538.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.14","rise":"-1.59%","time":"00:10","volumn":"404.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.03","rise":"-1.66%","time":"00:15","volumn":"440.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.98","rise":"-1.70%","time":"00:20","volumn":"395.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.90","rise":"-1.76%","time":"00:25","volumn":"404.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.85","rise":"-1.80%","time":"00:30","volumn":"480.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.85","rise":"-1.79%","time":"00:35","volumn":"302.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.89","rise":"-1.77%","time":"00:40","volumn":"306.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.88","rise":"-1.77%","time":"00:45","volumn":"330.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.91","rise":"-1.75%","time":"00:50","volumn":"438.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.03","rise":"-1.67%","time":"00:55","volumn":"445.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.10","rise":"-1.61%","time":"01:00","volumn":"598.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.04","rise":"-1.66%","time":"01:05","volumn":"400.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.90","rise":"-1.76%","time":"01:10","volumn":"307.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.94","rise":"-1.73%","time":"01:15","volumn":"330.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.99","rise":"-1.70%","time":"01:20","volumn":"397.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.76","rise":"-1.86%","time":"01:25","volumn":"621.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.66","rise":"-1.93%","time":"01:30","volumn":"738.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.53","rise":"-2.02%","time":"01:35","volumn":"464.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.53","rise":"-2.02%","time":"01:40","volumn":"834.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.60","rise":"-1.97%","time":"01:45","volumn":"536.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.61","rise":"-1.97%","time":"01:50","volumn":"694.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.90","rise":"-1.76%","time":"01:55","volumn":"674.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.52","rise":"-2.03%","time":"02:00","volumn":"715.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.49","rise":"-2.05%","time":"02:05","volumn":"739.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.73","rise":"-1.88%","time":"02:10","volumn":"544.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.69","rise":"-1.91%","time":"02:15","volumn":"656.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.66","rise":"-1.93%","time":"02:20","volumn":"443.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.51","rise":"-2.04%","time":"02:25","volumn":"543.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.52","rise":"-2.03%","time":"02:30","volumn":"493.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.38","rise":"-2.13%","time":"02:35","volumn":"868.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.32","rise":"-2.17%","time":"02:40","volumn":"619.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.35","rise":"-2.15%","time":"02:45","volumn":"774.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.23","rise":"-2.24%","time":"02:50","volumn":"750.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.31","rise":"-2.18%","time":"02:55","volumn":"1177.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.49","rise":"-2.06%","time":"03:00","volumn":"611.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.29","rise":"-2.19%","time":"03:05","volumn":"504.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.38","rise":"-2.13%","time":"03:10","volumn":"858.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.37","rise":"-2.14%","time":"03:15","volumn":"819.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.19","rise":"-2.27%","time":"03:20","volumn":"1000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.23","rise":"-2.24%","time":"03:25","volumn":"1015.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.24","rise":"-2.23%","time":"03:30","volumn":"643.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.14","rise":"-2.30%","time":"03:35","volumn":"710.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.04","rise":"-2.37%","time":"03:40","volumn":"953.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.15","rise":"-2.29%","time":"03:45","volumn":"1211.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.11","rise":"-2.32%","time":"03:50","volumn":"1404.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.08","rise":"-2.34%","time":"03:55","volumn":"2808.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.01","rise":"-2.39%","time":"04:00","volumn":"2.66\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.10","rise":"-2.33%","time":"21:35","volumn":"5242.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.32","rise":"-2.17%","time":"21:40","volumn":"1358.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.69","rise":"-1.91%","time":"21:45","volumn":"3225.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.95","rise":"-1.72%","time":"21:50","volumn":"1507.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.30","rise":"-1.47%","time":"21:55","volumn":"1337.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.69","rise":"-1.20%","time":"22:00","volumn":"1172.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.51","rise":"-1.33%","time":"22:05","volumn":"1110.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.60","rise":"-1.26%","time":"22:10","volumn":"1463.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.44","rise":"-1.37%","time":"22:15","volumn":"971.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.61","rise":"-1.25%","time":"22:20","volumn":"844.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.53","rise":"-1.31%","time":"22:25","volumn":"496.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.42","rise":"-1.39%","time":"22:30","volumn":"427.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.67","rise":"-1.21%","time":"22:35","volumn":"951.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.83","rise":"-1.10%","time":"22:40","volumn":"1795.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.33","rise":"-1.45%","time":"22:45","volumn":"1208.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.20","rise":"-1.55%","time":"22:50","volumn":"641.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.06","rise":"-1.65%","time":"22:55","volumn":"958.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.14","rise":"-1.59%","time":"23:00","volumn":"478.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.17","rise":"-1.57%","time":"23:05","volumn":"967.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.04","rise":"-1.66%","time":"23:10","volumn":"276.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.01","rise":"-1.68%","time":"23:15","volumn":"412.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.96","rise":"-1.72%","time":"23:20","volumn":"611.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"137.83","rise":"-1.81%","time":"23:25","volumn":"444.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.15","rise":"-1.58%","time":"23:30","volumn":"683.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.20","rise":"-1.55%","time":"23:35","volumn":"503.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.47","rise":"-1.35%","time":"23:40","volumn":"652.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.27","rise":"-1.50%","time":"23:45","volumn":"385.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.25","rise":"-1.51%","time":"23:50","volumn":"305.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"138.28","rise":"-1.49%","time":"23:55","volumn":"319.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.36","rise":"-1.43%","time":"00:00","volumn":"533.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.28","rise":"-1.49%","time":"00:05","volumn":"401.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.29","rise":"-1.48%","time":"00:10","volumn":"479.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.18","rise":"-1.56%","time":"00:15","volumn":"400.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.17","rise":"-1.57%","time":"00:20","volumn":"286.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.18","rise":"-1.56%","time":"00:25","volumn":"336.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.34","rise":"-1.45%","time":"00:30","volumn":"351.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.42","rise":"-1.39%","time":"00:35","volumn":"421.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.37","rise":"-1.43%","time":"00:40","volumn":"301.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.43","rise":"-1.38%","time":"00:45","volumn":"536.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.49","rise":"-1.34%","time":"00:50","volumn":"309.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.47","rise":"-1.35%","time":"00:55","volumn":"311.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.60","rise":"-1.26%","time":"01:00","volumn":"421.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.61","rise":"-1.25%","time":"01:05","volumn":"372.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.53","rise":"-1.31%","time":"01:10","volumn":"444.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.54","rise":"-1.30%","time":"01:15","volumn":"464.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.60","rise":"-1.26%","time":"01:20","volumn":"367.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.54","rise":"-1.30%","time":"01:25","volumn":"570.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.58","rise":"-1.28%","time":"01:30","volumn":"397.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.77","rise":"-1.14%","time":"01:35","volumn":"408.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.64","rise":"-1.23%","time":"01:40","volumn":"747.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.74","rise":"-1.16%","time":"01:45","volumn":"278.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.88","rise":"-1.06%","time":"01:50","volumn":"323.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.03","rise":"-0.96%","time":"01:55","volumn":"451.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.94","rise":"-1.02%","time":"02:00","volumn":"449.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.26","rise":"-0.79%","time":"02:05","volumn":"609.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.09","rise":"-0.92%","time":"02:10","volumn":"611.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.17","rise":"-0.85%","time":"02:15","volumn":"465.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.14","rise":"-0.88%","time":"02:20","volumn":"452.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.18","rise":"-0.85%","time":"02:25","volumn":"581.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.18","rise":"-0.85%","time":"02:30","volumn":"333.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.11","rise":"-0.90%","time":"02:35","volumn":"519.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.18","rise":"-0.85%","time":"02:40","volumn":"398.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.18","rise":"-0.85%","time":"02:45","volumn":"596.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.20","rise":"-0.83%","time":"02:50","volumn":"415.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.18","rise":"-0.85%","time":"02:55","volumn":"383.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.31","rise":"-0.76%","time":"03:00","volumn":"552.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.19","rise":"-0.84%","time":"03:05","volumn":"893.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.12","rise":"-0.89%","time":"03:10","volumn":"938.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.12","rise":"-0.89%","time":"03:15","volumn":"889.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.00","rise":"-0.98%","time":"03:20","volumn":"1323.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.05","rise":"-0.94%","time":"03:25","volumn":"1129.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.17","rise":"-0.85%","time":"03:30","volumn":"1546.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.00","rise":"-0.97%","time":"03:35","volumn":"975.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.89","rise":"-1.05%","time":"03:40","volumn":"1118.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.23","rise":"-0.81%","time":"03:45","volumn":"1432.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.35","rise":"-0.73%","time":"03:50","volumn":"1852.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.40","rise":"-0.69%","time":"03:55","volumn":"2572.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.37","rise":"-0.71%","time":"04:00","volumn":"2.55\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.74","rise":"-0.45%","time":"21:35","volumn":"1960.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.05","rise":"-0.94%","time":"21:40","volumn":"906.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.98","rise":"-0.99%","time":"21:45","volumn":"756.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"138.87","rise":"-1.07%","time":"21:50","volumn":"695.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.23","rise":"-0.81%","time":"21:55","volumn":"434.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.25","rise":"-0.80%","time":"22:00","volumn":"319.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.46","rise":"-0.65%","time":"22:05","volumn":"684.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.56","rise":"-0.57%","time":"22:10","volumn":"575.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.44","rise":"-0.66%","time":"22:15","volumn":"633.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.69","rise":"-0.48%","time":"22:20","volumn":"476.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.82","rise":"-0.39%","time":"22:25","volumn":"519.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.96","rise":"-0.29%","time":"22:30","volumn":"469.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.89","rise":"-0.34%","time":"22:35","volumn":"370.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.87","rise":"-0.36%","time":"22:40","volumn":"305.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.90","rise":"-0.34%","time":"22:45","volumn":"373.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.88","rise":"-0.35%","time":"22:50","volumn":"522.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.93","rise":"-0.32%","time":"22:55","volumn":"289.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.81","rise":"-0.40%","time":"23:00","volumn":"382.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.84","rise":"-0.38%","time":"23:05","volumn":"315.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.76","rise":"-0.43%","time":"23:10","volumn":"441.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.84","rise":"-0.38%","time":"23:15","volumn":"1187.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.91","rise":"-0.33%","time":"23:20","volumn":"395.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.91","rise":"-0.33%","time":"23:25","volumn":"396.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.84","rise":"-0.38%","time":"23:30","volumn":"367.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.90","rise":"-0.34%","time":"23:35","volumn":"319.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.96","rise":"-0.29%","time":"23:40","volumn":"312.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"140.14","rise":"-0.16%","time":"23:45","volumn":"366.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"140.28","rise":"-0.06%","time":"23:50","volumn":"323.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"140.31","rise":"-0.04%","time":"23:55","volumn":"358.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.44","rise":"0.05%","time":"00:00","volumn":"557.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.64","rise":"0.19%","time":"00:05","volumn":"538.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.72","rise":"0.25%","time":"00:10","volumn":"301.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.73","rise":"0.26%","time":"00:15","volumn":"348.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.70","rise":"0.24%","time":"00:20","volumn":"298.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.61","rise":"0.17%","time":"00:25","volumn":"328.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.45","rise":"0.06%","time":"00:30","volumn":"679.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.51","rise":"0.10%","time":"00:35","volumn":"591.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.49","rise":"0.09%","time":"00:40","volumn":"4243.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.68","rise":"0.22%","time":"00:45","volumn":"255.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.74","rise":"0.26%","time":"00:50","volumn":"268.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.69","rise":"0.22%","time":"00:55","volumn":"210.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.66","rise":"0.21%","time":"01:00","volumn":"275.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.47","rise":"0.07%","time":"01:05","volumn":"280.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.32","rise":"-0.04%","time":"01:10","volumn":"551.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.36","rise":"-0.01%","time":"01:15","volumn":"309.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.34","rise":"-0.02%","time":"01:20","volumn":"195.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.29","rise":"-0.06%","time":"01:25","volumn":"464.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.27","rise":"-0.07%","time":"01:30","volumn":"185.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.34","rise":"-0.02%","time":"01:35","volumn":"224.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.35","rise":"-0.01%","time":"01:40","volumn":"276.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.41","rise":"0.03%","time":"01:45","volumn":"191.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.30","rise":"-0.05%","time":"01:50","volumn":"716.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.17","rise":"-0.14%","time":"01:55","volumn":"632.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.12","rise":"-0.18%","time":"02:00","volumn":"616.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.99","rise":"-0.27%","time":"02:05","volumn":"571.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.07","rise":"-0.21%","time":"02:10","volumn":"250.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.08","rise":"-0.21%","time":"02:15","volumn":"303.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.94","rise":"-0.30%","time":"02:20","volumn":"295.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.93","rise":"-0.31%","time":"02:25","volumn":"540.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.96","rise":"-0.30%","time":"02:30","volumn":"390.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.01","rise":"-0.26%","time":"02:35","volumn":"326.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.92","rise":"-0.32%","time":"02:40","volumn":"305.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.89","rise":"-0.34%","time":"02:45","volumn":"232.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"140.03","rise":"-0.25%","time":"02:50","volumn":"438.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.88","rise":"-0.35%","time":"02:55","volumn":"360.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.82","rise":"-0.39%","time":"03:00","volumn":"779.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.80","rise":"-0.41%","time":"03:05","volumn":"376.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.77","rise":"-0.43%","time":"03:10","volumn":"261.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.71","rise":"-0.47%","time":"03:15","volumn":"405.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.74","rise":"-0.45%","time":"03:20","volumn":"421.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.77","rise":"-0.43%","time":"03:25","volumn":"700.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.81","rise":"-0.40%","time":"03:30","volumn":"593.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.98","rise":"-0.28%","time":"03:35","volumn":"775.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.78","rise":"-0.42%","time":"03:40","volumn":"802.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.66","rise":"-0.51%","time":"03:45","volumn":"1153.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.76","rise":"-0.43%","time":"03:50","volumn":"913.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.97","rise":"-0.28%","time":"03:55","volumn":"1484.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"139.91","rise":"-0.33%","time":"04:00","volumn":"2.56\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"495.89","ratio":"0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"695.19","ratio":"0.16%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"627.17","ratio":"0.08%"}],"marketCapitalization":"1932.60\u4ebf","maxPrice":"141.51","minPrice":"138.56","monthlyTendency":{"cx":{"o":["2025\/12\/11","2026\/01\/09"]},"cy":{"o":["151.22","147.66","144.11","140.56","137.01"]},"cyrate":{"o":["1.46%","-0.92%","-3.31%","-5.69%","-8.07%"]},"p":[{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"149.04","rise":"0","time":"12\/11","volumn":"5.49\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"150.65","rise":"1.08%","time":"12\/12","volumn":"5.67\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"151.22","rise":"1.46%","time":"12\/15","volumn":"4.91\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"150.37","rise":"0.89%","time":"12\/16","volumn":"4.43\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"150.08","rise":"0.70%","time":"12\/17","volumn":"4.01\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"149.37","rise":"0.22%","time":"12\/18","volumn":"3.56\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.16","rise":"-0.59%","time":"12\/19","volumn":"17.41\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.05","rise":"-1.34%","time":"12\/22","volumn":"8.73\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"143.68","rise":"-3.60%","time":"12\/23","volumn":"7.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"143.74","rise":"-3.56%","time":"12\/24","volumn":"2.62\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"143.78","rise":"-3.53%","time":"12\/26","volumn":"4.97\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"144.24","rise":"-3.22%","time":"12\/29","volumn":"7.20\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"144.16","rise":"-3.27%","time":"12\/30","volumn":"4.56\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"143.52","rise":"-3.70%","time":"12\/31","volumn":"4.15\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"142.23","rise":"-4.57%","time":"01\/02","volumn":"7.18\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"139.92","rise":"-6.12%","time":"01\/05","volumn":"8.95\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.96","rise":"-6.76%","time":"01\/06","volumn":"9.57\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.01","rise":"-8.07%","time":"01\/07","volumn":"8.53\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"139.37","rise":"-6.49%","time":"01\/08","volumn":"8.76\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.91","rise":"-6.13%","time":"01\/09","volumn":"6.75\u4e07"}],"points":"20"},"open":"139.91","priceChangeRatio":"1.02%","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":["141.47","140.79","140.11","139.43","138.75"]},"cyrate":{"o":["1.12%","0.63%","0.14%","-0.34%","-0.83%"]},"p":[{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.63","rise":"-0.20%","time":"21:31","volumn":"2644.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.48","rise":"-0.31%","time":"21:32","volumn":"3026.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.44","rise":"-0.34%","time":"21:33","volumn":"3213.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.44","rise":"-0.34%","time":"21:34","volumn":"3405.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.40","rise":"-0.36%","time":"21:35","volumn":"4362.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"138.75","rise":"-0.83%","time":"21:36","volumn":"4895.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"138.80","rise":"-0.79%","time":"21:37","volumn":"5084.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"138.87","rise":"-0.74%","time":"21:38","volumn":"5266.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.13","rise":"-0.56%","time":"21:39","volumn":"5490.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.18","rise":"-0.52%","time":"21:40","volumn":"5957.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.35","rise":"-0.40%","time":"21:41","volumn":"6352.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.32","rise":"-0.42%","time":"21:42","volumn":"6744.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.22","rise":"-0.49%","time":"21:43","volumn":"6902.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.30","rise":"-0.44%","time":"21:44","volumn":"7506.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.54","rise":"-0.26%","time":"21:45","volumn":"7769.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.54","rise":"-0.26%","time":"21:46","volumn":"7957.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.68","rise":"-0.17%","time":"21:47","volumn":"8284.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.97","rise":"0.04%","time":"21:48","volumn":"8459.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.91","rise":"-0.00%","time":"21:49","volumn":"8611.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.80","rise":"-0.08%","time":"21:50","volumn":"8749.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.64","rise":"-0.19%","time":"21:51","volumn":"8930.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.62","rise":"-0.21%","time":"21:52","volumn":"9006.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.51","rise":"-0.29%","time":"21:53","volumn":"9156.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.65","rise":"-0.19%","time":"21:54","volumn":"9317.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.64","rise":"-0.19%","time":"21:55","volumn":"9564.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.16%","time":"21:56","volumn":"9638.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.58","rise":"-0.24%","time":"21:57","volumn":"9795.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.66","rise":"-0.18%","time":"21:58","volumn":"9860.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.16%","time":"21:59","volumn":"1.01\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.63","rise":"-0.20%","time":"22:00","volumn":"1.02\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.48","rise":"-0.31%","time":"22:01","volumn":"1.04\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.59","rise":"-0.23%","time":"22:02","volumn":"1.06\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.70","rise":"-0.15%","time":"22:03","volumn":"1.07\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.68","rise":"-0.16%","time":"22:04","volumn":"1.09\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.15%","time":"22:05","volumn":"1.10\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.81","rise":"-0.07%","time":"22:06","volumn":"1.12\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.72","rise":"-0.14%","time":"22:07","volumn":"1.13\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.75","rise":"-0.11%","time":"22:08","volumn":"1.16\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.73","rise":"-0.13%","time":"22:09","volumn":"1.18\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.16%","time":"22:10","volumn":"1.19\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.76","rise":"-0.11%","time":"22:11","volumn":"1.21\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.78","rise":"-0.09%","time":"22:12","volumn":"1.23\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.88","rise":"-0.02%","time":"22:13","volumn":"1.24\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.80","rise":"-0.08%","time":"22:14","volumn":"1.25\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.93","rise":"0.01%","time":"22:15","volumn":"1.27\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.88","rise":"-0.02%","time":"22:16","volumn":"1.28\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.75","rise":"-0.12%","time":"22:17","volumn":"1.30\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.74","rise":"-0.13%","time":"22:18","volumn":"1.31\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.73","rise":"-0.13%","time":"22:19","volumn":"1.33\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.73","rise":"-0.13%","time":"22:20","volumn":"1.35\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.81","rise":"-0.07%","time":"22:21","volumn":"1.35\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.73","rise":"-0.13%","time":"22:22","volumn":"1.36\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.74","rise":"-0.12%","time":"22:23","volumn":"1.38\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.78","rise":"-0.09%","time":"22:24","volumn":"1.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.15%","time":"22:25","volumn":"1.41\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.65","rise":"-0.19%","time":"22:26","volumn":"1.44\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.15%","time":"22:27","volumn":"1.45\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.69","rise":"-0.16%","time":"22:28","volumn":"1.47\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.66","rise":"-0.18%","time":"22:29","volumn":"1.49\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.87","rise":"-0.03%","time":"22:30","volumn":"1.50\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.82","rise":"-0.06%","time":"22:31","volumn":"1.51\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.84","rise":"-0.05%","time":"22:32","volumn":"1.52\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.90","rise":"-0.01%","time":"22:33","volumn":"1.54\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.87","rise":"-0.03%","time":"22:34","volumn":"1.55\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.94","rise":"0.02%","time":"22:35","volumn":"1.56\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.82","rise":"-0.06%","time":"22:36","volumn":"1.58\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.88","rise":"-0.02%","time":"22:37","volumn":"1.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.87","rise":"-0.03%","time":"22:38","volumn":"1.61\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.91","rise":"0.00%","time":"22:39","volumn":"1.62\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.87","rise":"-0.03%","time":"22:40","volumn":"1.63\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.94","rise":"0.02%","time":"22:41","volumn":"1.63\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.85","rise":"-0.04%","time":"22:42","volumn":"1.65\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.77","rise":"-0.10%","time":"22:43","volumn":"1.67\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.81","rise":"-0.07%","time":"22:44","volumn":"1.70\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.84","rise":"-0.05%","time":"22:45","volumn":"1.71\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.88","rise":"-0.02%","time":"22:46","volumn":"1.73\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.86","rise":"-0.04%","time":"22:47","volumn":"1.74\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.85","rise":"-0.04%","time":"22:48","volumn":"1.75\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.89","rise":"-0.01%","time":"22:49","volumn":"1.76\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.82","rise":"-0.06%","time":"22:50","volumn":"1.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.67","rise":"-0.17%","time":"22:51","volumn":"1.81\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.56","rise":"-0.25%","time":"22:52","volumn":"1.82\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.62","rise":"-0.21%","time":"22:53","volumn":"1.83\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.82","rise":"-0.06%","time":"22:54","volumn":"1.85\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.81","rise":"-0.07%","time":"22:55","volumn":"1.86\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.81","rise":"-0.07%","time":"22:56","volumn":"1.88\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.82","rise":"-0.06%","time":"22:57","volumn":"1.89\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.78","rise":"-0.09%","time":"22:58","volumn":"1.91\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.87","rise":"-0.03%","time":"22:59","volumn":"1.92\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.87","rise":"-0.03%","time":"23:00","volumn":"1.93\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.81","rise":"-0.07%","time":"23:01","volumn":"1.94\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"139.91","rise":"0.00%","time":"23:02","volumn":"2.68\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.01","rise":"0.07%","time":"23:03","volumn":"2.69\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.05","rise":"0.10%","time":"23:04","volumn":"2.70\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.16","rise":"0.18%","time":"23:05","volumn":"2.73\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.14","rise":"0.16%","time":"23:06","volumn":"2.74\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.14","rise":"0.16%","time":"23:07","volumn":"2.76\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.15","rise":"0.17%","time":"23:08","volumn":"2.77\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.18","rise":"0.19%","time":"23:09","volumn":"2.79\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.25","rise":"0.24%","time":"23:10","volumn":"2.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.23","rise":"0.23%","time":"23:11","volumn":"2.81\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.18","rise":"0.19%","time":"23:12","volumn":"2.82\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.26","rise":"0.25%","time":"23:13","volumn":"2.84\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.28","rise":"0.26%","time":"23:14","volumn":"2.85\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.31","rise":"0.29%","time":"23:15","volumn":"2.86\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.24","rise":"0.23%","time":"23:16","volumn":"2.89\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.30","rise":"0.28%","time":"23:17","volumn":"2.90\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.31","rise":"0.29%","time":"23:18","volumn":"2.93\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.22","rise":"0.22%","time":"23:19","volumn":"2.94\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.19","rise":"0.20%","time":"23:20","volumn":"2.95\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.21","rise":"0.21%","time":"23:21","volumn":"2.95\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.20","rise":"0.21%","time":"23:22","volumn":"2.97\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.30","rise":"0.28%","time":"23:23","volumn":"2.98\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.46","rise":"0.39%","time":"23:24","volumn":"3.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.44","rise":"0.38%","time":"23:25","volumn":"3.01\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.44","rise":"0.38%","time":"23:26","volumn":"3.03\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.34","rise":"0.30%","time":"23:27","volumn":"3.04\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.32","rise":"0.29%","time":"23:28","volumn":"3.05\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.38","rise":"0.33%","time":"23:29","volumn":"3.06\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.37","rise":"0.33%","time":"23:30","volumn":"3.07\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.43","rise":"0.37%","time":"23:31","volumn":"3.08\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.45","rise":"0.39%","time":"23:32","volumn":"3.09\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.54","rise":"0.45%","time":"23:33","volumn":"3.11\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.60","rise":"0.50%","time":"23:34","volumn":"3.13\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.85","rise":"0.67%","time":"23:35","volumn":"3.17\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.77","rise":"0.61%","time":"23:36","volumn":"3.24\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.70","rise":"0.56%","time":"23:37","volumn":"3.27\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.60","rise":"0.50%","time":"23:38","volumn":"3.29\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.62","rise":"0.51%","time":"23:39","volumn":"3.30\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.54","rise":"0.45%","time":"23:40","volumn":"3.33\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.49","rise":"0.41%","time":"23:41","volumn":"3.33\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.41","rise":"0.36%","time":"23:42","volumn":"3.34\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.50","rise":"0.42%","time":"23:43","volumn":"3.35\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.47","rise":"0.40%","time":"23:44","volumn":"3.36\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.47","rise":"0.40%","time":"23:45","volumn":"3.36\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.48","rise":"0.41%","time":"23:46","volumn":"3.38\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.47","rise":"0.40%","time":"23:47","volumn":"3.38\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.56","rise":"0.47%","time":"23:48","volumn":"3.39\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.41","rise":"0.36%","time":"23:49","volumn":"3.44\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.35","rise":"0.31%","time":"23:50","volumn":"3.45\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.34","rise":"0.31%","time":"23:51","volumn":"3.46\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.18","rise":"0.19%","time":"23:52","volumn":"3.47\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.11","rise":"0.14%","time":"23:53","volumn":"3.49\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.09","rise":"0.13%","time":"23:54","volumn":"3.50\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.22","rise":"0.22%","time":"23:55","volumn":"3.51\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.23","rise":"0.23%","time":"23:56","volumn":"3.51\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.23","rise":"0.23%","time":"23:57","volumn":"3.53\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.14","rise":"0.16%","time":"23:58","volumn":"3.54\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"140.22","rise":"0.23%","time":"23:59","volumn":"3.55\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.32","rise":"0.29%","time":"00:00","volumn":"3.56\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:01","volumn":"3.56\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.26","rise":"0.25%","time":"00:02","volumn":"3.57\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:03","volumn":"3.57\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.26","rise":"0.25%","time":"00:04","volumn":"3.58\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:05","volumn":"3.59\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.11","rise":"0.14%","time":"00:06","volumn":"3.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.02","rise":"0.08%","time":"00:07","volumn":"3.62\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.07","rise":"0.11%","time":"00:08","volumn":"3.63\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.15","rise":"0.17%","time":"00:09","volumn":"3.63\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.18","rise":"0.19%","time":"00:10","volumn":"3.64\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.24","rise":"0.24%","time":"00:11","volumn":"3.65\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.19","rise":"0.20%","time":"00:12","volumn":"3.65\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.18","rise":"0.19%","time":"00:13","volumn":"3.65\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.17","rise":"0.19%","time":"00:14","volumn":"3.66\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.11","rise":"0.14%","time":"00:15","volumn":"3.66\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.14","rise":"0.16%","time":"00:16","volumn":"3.67\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.19","rise":"0.20%","time":"00:17","volumn":"3.67\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.18","rise":"0.19%","time":"00:18","volumn":"3.68\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.14","rise":"0.16%","time":"00:19","volumn":"3.68\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:20","volumn":"3.69\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.19","rise":"0.20%","time":"00:21","volumn":"3.70\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:22","volumn":"3.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.17","rise":"0.19%","time":"00:23","volumn":"3.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.20","rise":"0.21%","time":"00:24","volumn":"3.72\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.24","rise":"0.24%","time":"00:25","volumn":"3.73\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.26","rise":"0.25%","time":"00:26","volumn":"3.73\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.24","rise":"0.24%","time":"00:27","volumn":"3.74\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.15","rise":"0.17%","time":"00:28","volumn":"3.74\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:29","volumn":"3.75\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.19","rise":"0.20%","time":"00:30","volumn":"3.75\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.13","rise":"0.16%","time":"00:31","volumn":"3.76\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"00:32","volumn":"3.77\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.25","rise":"0.25%","time":"00:33","volumn":"3.78\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.31","rise":"0.29%","time":"00:34","volumn":"3.79\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.29","rise":"0.27%","time":"00:35","volumn":"3.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.34","rise":"0.31%","time":"00:36","volumn":"3.81\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.34","rise":"0.31%","time":"00:37","volumn":"3.82\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.32","rise":"0.30%","time":"00:38","volumn":"3.83\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.40","rise":"0.35%","time":"00:39","volumn":"3.84\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.41","rise":"0.35%","time":"00:40","volumn":"3.86\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.46","rise":"0.39%","time":"00:41","volumn":"3.87\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.46","rise":"0.39%","time":"00:42","volumn":"3.87\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"00:43","volumn":"3.88\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"00:44","volumn":"3.89\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"00:45","volumn":"3.90\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.51","rise":"0.43%","time":"00:46","volumn":"3.90\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"00:47","volumn":"3.92\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"00:48","volumn":"3.92\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.52","rise":"0.44%","time":"00:49","volumn":"3.93\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"00:50","volumn":"3.93\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"00:51","volumn":"3.94\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"00:52","volumn":"3.95\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.51","rise":"0.43%","time":"00:53","volumn":"3.96\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"00:54","volumn":"3.97\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.48","rise":"0.41%","time":"00:55","volumn":"3.98\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"00:56","volumn":"3.99\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"00:57","volumn":"4.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"00:58","volumn":"4.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.48","rise":"0.41%","time":"00:59","volumn":"4.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"01:00","volumn":"4.02\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"01:01","volumn":"4.03\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.43%","time":"01:02","volumn":"4.04\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"01:03","volumn":"4.05\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"01:04","volumn":"4.06\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.46","rise":"0.39%","time":"01:05","volumn":"4.07\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.43%","time":"01:06","volumn":"4.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.43%","time":"01:07","volumn":"4.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.41","rise":"0.36%","time":"01:08","volumn":"4.10\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.34","rise":"0.31%","time":"01:09","volumn":"4.11\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.39","rise":"0.34%","time":"01:10","volumn":"4.12\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.36","rise":"0.32%","time":"01:11","volumn":"4.13\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.43","rise":"0.37%","time":"01:12","volumn":"4.14\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"01:13","volumn":"4.14\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.40","rise":"0.35%","time":"01:14","volumn":"4.15\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.35","rise":"0.32%","time":"01:15","volumn":"4.15\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.35","rise":"0.31%","time":"01:16","volumn":"4.16\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.44","rise":"0.38%","time":"01:17","volumn":"4.19\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.51","rise":"0.43%","time":"01:18","volumn":"4.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"01:19","volumn":"4.21\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"01:20","volumn":"4.22\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"01:21","volumn":"4.25\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.48","rise":"0.41%","time":"01:22","volumn":"4.26\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.46","rise":"0.39%","time":"01:23","volumn":"4.27\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"01:24","volumn":"4.28\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"01:25","volumn":"4.29\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.46","rise":"0.39%","time":"01:26","volumn":"4.29\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"01:27","volumn":"4.29\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.41","rise":"0.36%","time":"01:28","volumn":"4.31\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.41","rise":"0.35%","time":"01:29","volumn":"4.33\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.38","rise":"0.34%","time":"01:30","volumn":"4.34\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.38","rise":"0.34%","time":"01:31","volumn":"4.35\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.38","rise":"0.34%","time":"01:32","volumn":"4.35\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.39","rise":"0.34%","time":"01:33","volumn":"4.49\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.40","rise":"0.35%","time":"01:34","volumn":"4.49\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.41","rise":"0.36%","time":"01:35","volumn":"4.50\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.33","rise":"0.30%","time":"01:36","volumn":"4.51\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.31","rise":"0.29%","time":"01:37","volumn":"4.51\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.26","rise":"0.25%","time":"01:38","volumn":"4.52\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.24","rise":"0.24%","time":"01:39","volumn":"4.53\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.23%","time":"01:40","volumn":"4.53\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.24","rise":"0.24%","time":"01:41","volumn":"4.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.27","rise":"0.26%","time":"01:42","volumn":"4.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.20","rise":"0.21%","time":"01:43","volumn":"4.55\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.22","rise":"0.22%","time":"01:44","volumn":"4.56\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.18","rise":"0.19%","time":"01:45","volumn":"4.56\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.33","rise":"0.30%","time":"01:46","volumn":"4.58\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.31","rise":"0.29%","time":"01:47","volumn":"4.59\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.35","rise":"0.32%","time":"01:48","volumn":"4.59\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.41","rise":"0.36%","time":"01:49","volumn":"4.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.44","rise":"0.38%","time":"01:50","volumn":"4.63\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.48","rise":"0.41%","time":"01:51","volumn":"4.63\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.41%","time":"01:52","volumn":"4.64\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.56","rise":"0.46%","time":"01:53","volumn":"4.65\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.54","rise":"0.45%","time":"01:54","volumn":"4.66\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.54","rise":"0.45%","time":"01:55","volumn":"4.66\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.54","rise":"0.45%","time":"01:56","volumn":"4.67\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.53","rise":"0.44%","time":"01:57","volumn":"4.67\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.53","rise":"0.44%","time":"01:58","volumn":"4.68\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.50","rise":"0.42%","time":"01:59","volumn":"4.69\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.53","rise":"0.44%","time":"02:00","volumn":"4.70\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.51","rise":"0.43%","time":"02:01","volumn":"4.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.49","rise":"0.42%","time":"02:02","volumn":"4.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.51","rise":"0.43%","time":"02:03","volumn":"4.72\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.56","rise":"0.47%","time":"02:04","volumn":"4.73\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.57","rise":"0.47%","time":"02:05","volumn":"4.74\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.65","rise":"0.53%","time":"02:06","volumn":"4.75\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.68","rise":"0.55%","time":"02:07","volumn":"4.76\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.68","rise":"0.55%","time":"02:08","volumn":"4.76\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.70","rise":"0.56%","time":"02:09","volumn":"4.77\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.70","rise":"0.56%","time":"02:10","volumn":"4.78\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.65","rise":"0.53%","time":"02:11","volumn":"4.79\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.68","rise":"0.55%","time":"02:12","volumn":"4.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"02:13","volumn":"4.81\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"02:14","volumn":"4.81\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.68","rise":"0.55%","time":"02:15","volumn":"4.82\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.64","rise":"0.52%","time":"02:16","volumn":"4.84\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.67","rise":"0.54%","time":"02:17","volumn":"4.84\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.67","rise":"0.54%","time":"02:18","volumn":"4.85\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"02:19","volumn":"4.85\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.65","rise":"0.53%","time":"02:20","volumn":"4.86\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.70","rise":"0.57%","time":"02:21","volumn":"4.88\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.68","rise":"0.55%","time":"02:22","volumn":"4.90\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.71","rise":"0.57%","time":"02:23","volumn":"4.90\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.72","rise":"0.58%","time":"02:24","volumn":"4.91\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.70","rise":"0.57%","time":"02:25","volumn":"4.91\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.81","rise":"0.64%","time":"02:26","volumn":"4.93\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.75","rise":"0.60%","time":"02:27","volumn":"4.95\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.77","rise":"0.61%","time":"02:28","volumn":"4.95\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.75","rise":"0.60%","time":"02:29","volumn":"4.97\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.65","rise":"0.53%","time":"02:30","volumn":"4.98\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.65","rise":"0.53%","time":"02:31","volumn":"4.99\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.65","rise":"0.53%","time":"02:32","volumn":"5.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.59","rise":"0.48%","time":"02:33","volumn":"5.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.62","rise":"0.51%","time":"02:34","volumn":"5.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.67","rise":"0.54%","time":"02:35","volumn":"5.03\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.67","rise":"0.54%","time":"02:36","volumn":"5.04\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.53%","time":"02:37","volumn":"5.05\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"02:38","volumn":"5.06\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"02:39","volumn":"5.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.63","rise":"0.52%","time":"02:40","volumn":"5.09\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.63","rise":"0.52%","time":"02:41","volumn":"5.09\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"02:42","volumn":"5.13\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.59","rise":"0.48%","time":"02:43","volumn":"5.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.72","rise":"0.58%","time":"02:44","volumn":"5.21\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.72","rise":"0.58%","time":"02:45","volumn":"5.23\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.72","rise":"0.58%","time":"02:46","volumn":"5.24\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.73","rise":"0.59%","time":"02:47","volumn":"5.25\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.75","rise":"0.60%","time":"02:48","volumn":"5.26\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.77","rise":"0.61%","time":"02:49","volumn":"5.27\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.75","rise":"0.60%","time":"02:50","volumn":"5.28\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.84","rise":"0.66%","time":"02:51","volumn":"5.31\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.82","rise":"0.65%","time":"02:52","volumn":"5.32\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.94","rise":"0.73%","time":"02:53","volumn":"5.35\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.95","rise":"0.74%","time":"02:54","volumn":"5.37\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.94","rise":"0.74%","time":"02:55","volumn":"5.38\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.91","rise":"0.72%","time":"02:56","volumn":"5.39\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.89","rise":"0.70%","time":"02:57","volumn":"5.42\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.94","rise":"0.74%","time":"02:58","volumn":"5.46\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.94","rise":"0.74%","time":"02:59","volumn":"5.49\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.96","rise":"0.75%","time":"03:00","volumn":"5.51\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.06","rise":"0.82%","time":"03:01","volumn":"6.28\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.06","rise":"0.82%","time":"03:02","volumn":"6.30\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.05","rise":"0.81%","time":"03:03","volumn":"6.32\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.99","rise":"0.77%","time":"03:04","volumn":"6.33\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.05","rise":"0.82%","time":"03:05","volumn":"6.34\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.14","rise":"0.88%","time":"03:06","volumn":"6.35\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.13","rise":"0.87%","time":"03:07","volumn":"6.36\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.12","rise":"0.86%","time":"03:08","volumn":"6.37\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.09","rise":"0.84%","time":"03:09","volumn":"6.39\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.99","rise":"0.77%","time":"03:10","volumn":"6.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.94","rise":"0.74%","time":"03:11","volumn":"6.41\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.89","rise":"0.70%","time":"03:12","volumn":"6.42\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.83","rise":"0.66%","time":"03:13","volumn":"6.43\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.86","rise":"0.68%","time":"03:14","volumn":"6.44\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.87","rise":"0.69%","time":"03:15","volumn":"6.45\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.73","rise":"0.58%","time":"03:16","volumn":"6.46\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.76","rise":"0.61%","time":"03:17","volumn":"6.49\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.69","rise":"0.56%","time":"03:18","volumn":"6.50\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.53%","time":"03:19","volumn":"6.51\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"03:20","volumn":"6.52\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.62","rise":"0.51%","time":"03:21","volumn":"6.53\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.62","rise":"0.50%","time":"03:22","volumn":"6.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.62","rise":"0.50%","time":"03:23","volumn":"6.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.62","rise":"0.51%","time":"03:24","volumn":"6.55\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.55","rise":"0.46%","time":"03:25","volumn":"6.57\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.60","rise":"0.49%","time":"03:26","volumn":"6.58\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.51","rise":"0.43%","time":"03:27","volumn":"6.59\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.46","rise":"0.39%","time":"03:28","volumn":"6.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.48","rise":"0.41%","time":"03:29","volumn":"6.61\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.48","rise":"0.41%","time":"03:30","volumn":"6.61\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.47","rise":"0.40%","time":"03:31","volumn":"6.63\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.61","rise":"0.50%","time":"03:32","volumn":"6.65\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.53%","time":"03:33","volumn":"6.66\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.66","rise":"0.54%","time":"03:34","volumn":"6.67\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.69","rise":"0.56%","time":"03:35","volumn":"6.68\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.71","rise":"0.57%","time":"03:36","volumn":"6.70\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.77","rise":"0.61%","time":"03:37","volumn":"6.71\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.78","rise":"0.63%","time":"03:38","volumn":"6.72\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.75","rise":"0.60%","time":"03:39","volumn":"6.74\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.73","rise":"0.59%","time":"03:40","volumn":"6.75\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.80","rise":"0.64%","time":"03:41","volumn":"6.76\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.83","rise":"0.66%","time":"03:42","volumn":"6.77\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.85","rise":"0.67%","time":"03:43","volumn":"6.78\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"140.93","rise":"0.73%","time":"03:44","volumn":"6.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.00","rise":"0.78%","time":"03:45","volumn":"6.83\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.02","rise":"0.79%","time":"03:46","volumn":"6.84\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.00","rise":"0.78%","time":"03:47","volumn":"6.85\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.08","rise":"0.84%","time":"03:48","volumn":"6.87\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.10","rise":"0.85%","time":"03:49","volumn":"6.88\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.13","rise":"0.87%","time":"03:50","volumn":"6.91\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.19","rise":"0.91%","time":"03:51","volumn":"7.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.22","rise":"0.94%","time":"03:52","volumn":"7.07\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.14","rise":"0.88%","time":"03:53","volumn":"7.09\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.18","rise":"0.91%","time":"03:54","volumn":"7.11\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.33","rise":"1.01%","time":"03:55","volumn":"7.24\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.42","rise":"1.08%","time":"03:56","volumn":"7.33\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.37","rise":"1.04%","time":"03:57","volumn":"7.39\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.45","rise":"1.10%","time":"03:58","volumn":"7.44\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.47","rise":"1.12%","time":"03:59","volumn":"7.56\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"141.34","rise":"1.02%","time":"04:00","volumn":"7.73\u4e07"}],"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":"773.24\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/28","2026\/01\/09"]},"cy":{"o":["152.29","145.26","138.24","131.21","124.18"]},"cyrate":{"o":["5.30%","0.44%","-4.42%","-9.28%","-14.14%"]},"p":[{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"144.63","rise":"0","time":"01\/28","volumn":"6.35\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"144.75","rise":"0.08%","time":"01\/29","volumn":"4.86\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"146.28","rise":"1.14%","time":"01\/30","volumn":"4.67\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"145.07","rise":"0.30%","time":"01\/31","volumn":"4.91\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"144.65","rise":"0.01%","time":"02\/03","volumn":"7.19\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"137.87","rise":"-4.67%","time":"02\/04","volumn":"12.80\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"140.04","rise":"-3.17%","time":"02\/05","volumn":"9.25\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"139.73","rise":"-3.39%","time":"02\/06","volumn":"5.60\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"138.96","rise":"-3.92%","time":"02\/07","volumn":"5.87\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"138.73","rise":"-4.08%","time":"02\/10","volumn":"8.71\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"140.02","rise":"-3.19%","time":"02\/11","volumn":"6.35\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"138.37","rise":"-4.33%","time":"02\/12","volumn":"6.64\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"138.96","rise":"-3.92%","time":"02\/13","volumn":"7.17\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"137.77","rise":"-4.74%","time":"02\/14","volumn":"5.00\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"138.48","rise":"-4.25%","time":"02\/18","volumn":"8.74\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"140.19","rise":"-3.07%","time":"02\/19","volumn":"5.78\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"143.48","rise":"-0.80%","time":"02\/20","volumn":"6.79\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"147.88","rise":"2.25%","time":"02\/21","volumn":"10.59\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"148.23","rise":"2.49%","time":"02\/24","volumn":"7.18\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"150.80","rise":"4.27%","time":"02\/25","volumn":"9.47\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"145.89","rise":"0.87%","time":"02\/26","volumn":"9.07\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"146.40","rise":"1.22%","time":"02\/27","volumn":"6.73\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"147.85","rise":"2.23%","time":"02\/28","volumn":"8.45\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"150.37","rise":"3.97%","time":"03\/03","volumn":"8.32\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"148.57","rise":"2.72%","time":"03\/04","volumn":"10.27\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"148.26","rise":"2.51%","time":"03\/05","volumn":"5.58\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"148.99","rise":"3.01%","time":"03\/06","volumn":"8.41\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"150.17","rise":"3.83%","time":"03\/07","volumn":"8.99\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"151.98","rise":"5.09%","time":"03\/10","volumn":"11.14\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"148.06","rise":"2.38%","time":"03\/11","volumn":"7.98\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"143.90","rise":"-0.50%","time":"03\/12","volumn":"8.33\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"144.07","rise":"-0.38%","time":"03\/13","volumn":"5.35\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"144.32","rise":"-0.21%","time":"03\/14","volumn":"5.27\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"147.07","rise":"1.69%","time":"03\/17","volumn":"5.45\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"144.72","rise":"0.07%","time":"03\/18","volumn":"8.16\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"143.84","rise":"-0.54%","time":"03\/19","volumn":"6.08\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"142.88","rise":"-1.21%","time":"03\/20","volumn":"4.53\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"141.18","rise":"-2.38%","time":"03\/21","volumn":"11.50\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"142.18","rise":"-1.69%","time":"03\/24","volumn":"5.97\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"141.27","rise":"-2.32%","time":"03\/25","volumn":"4.76\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"144.37","rise":"-0.18%","time":"03\/26","volumn":"5.88\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"145.40","rise":"0.54%","time":"03\/27","volumn":"5.40\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"145.00","rise":"0.26%","time":"03\/28","volumn":"8.55\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"145.67","rise":"0.72%","time":"03\/31","volumn":"9.99\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"145.40","rise":"0.54%","time":"04\/01","volumn":"6.07\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"144.85","rise":"0.16%","time":"04\/02","volumn":"5.86\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"147.10","rise":"1.71%","time":"04\/03","volumn":"8.22\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"142.34","rise":"-1.58%","time":"04\/04","volumn":"12.91\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"138.92","rise":"-3.94%","time":"04\/07","volumn":"14.42\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"136.03","rise":"-5.94%","time":"04\/08","volumn":"9.49\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"141.32","rise":"-2.29%","time":"04\/09","volumn":"14.06\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"139.87","rise":"-3.29%","time":"04\/10","volumn":"10.98\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"140.16","rise":"-3.09%","time":"04\/11","volumn":"8.56\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"142.48","rise":"-1.48%","time":"04\/14","volumn":"5.39\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"138.57","rise":"-4.19%","time":"04\/15","volumn":"5.46\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"135.82","rise":"-6.09%","time":"04\/16","volumn":"7.88\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"138.57","rise":"-4.19%","time":"04\/17","volumn":"6.13\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"137.46","rise":"-4.95%","time":"04\/21","volumn":"7.41\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"139.19","rise":"-3.76%","time":"04\/22","volumn":"7.14\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"137.99","rise":"-4.59%","time":"04\/23","volumn":"7.76\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"131.04","rise":"-9.39%","time":"04\/24","volumn":"15.57\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"129.11","rise":"-10.73%","time":"04\/25","volumn":"11.54\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"129.49","rise":"-10.46%","time":"04\/28","volumn":"8.50\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"130.04","rise":"-10.08%","time":"04\/29","volumn":"7.01\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"131.31","rise":"-9.21%","time":"04\/30","volumn":"7.92\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"129.28","rise":"-10.61%","time":"05\/01","volumn":"6.81\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"129.48","rise":"-10.47%","time":"05\/02","volumn":"7.17\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"127.72","rise":"-11.69%","time":"05\/05","volumn":"8.97\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"126.47","rise":"-12.55%","time":"05\/06","volumn":"6.89\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"127.65","rise":"-11.74%","time":"05\/07","volumn":"6.31\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"127.16","rise":"-12.08%","time":"05\/08","volumn":"6.39\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"126.17","rise":"-12.76%","time":"05\/09","volumn":"4.77\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"127.41","rise":"-11.90%","time":"05\/12","volumn":"8.39\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"126.04","rise":"-12.85%","time":"05\/13","volumn":"8.65\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"124.18","rise":"-14.14%","time":"05\/14","volumn":"10.46\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"127.23","rise":"-12.03%","time":"05\/15","volumn":"9.16\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"127.71","rise":"-11.70%","time":"05\/16","volumn":"8.89\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"127.52","rise":"-11.83%","time":"05\/19","volumn":"9.41\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"127.53","rise":"-11.82%","time":"05\/20","volumn":"7.62\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"125.88","rise":"-12.96%","time":"05\/21","volumn":"9.24\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"125.85","rise":"-12.98%","time":"05\/22","volumn":"7.14\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"125.07","rise":"-13.52%","time":"05\/23","volumn":"8.12\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"127.10","rise":"-12.12%","time":"05\/27","volumn":"13.97\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"126.40","rise":"-12.60%","time":"05\/28","volumn":"9.43\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"127.65","rise":"-11.74%","time":"05\/29","volumn":"6.66\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"127.18","rise":"-12.06%","time":"05\/30","volumn":"12.99\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"126.64","rise":"-12.44%","time":"06\/02","volumn":"6.72\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"127.58","rise":"-11.79%","time":"06\/03","volumn":"7.34\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"127.47","rise":"-11.86%","time":"06\/04","volumn":"6.52\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"126.84","rise":"-12.30%","time":"06\/05","volumn":"9.57\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"127.19","rise":"-12.06%","time":"06\/06","volumn":"7.63\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"127.11","rise":"-12.11%","time":"06\/09","volumn":"8.45\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"128.99","rise":"-10.82%","time":"06\/10","volumn":"11.85\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"127.06","rise":"-12.15%","time":"06\/11","volumn":"9.17\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"129.46","rise":"-10.49%","time":"06\/12","volumn":"11.44\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"128.00","rise":"-11.49%","time":"06\/13","volumn":"9.58\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"128.56","rise":"-11.11%","time":"06\/16","volumn":"11.18\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"126.44","rise":"-12.57%","time":"06\/17","volumn":"10.23\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"126.22","rise":"-12.72%","time":"06\/18","volumn":"8.78\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"126.22","rise":"-12.72%","time":"06\/20","volumn":"23.00\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"126.25","rise":"-12.71%","time":"06\/23","volumn":"12.84\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"128.21","rise":"-11.36%","time":"06\/24","volumn":"9.23\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"125.17","rise":"-13.45%","time":"06\/25","volumn":"10.92\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"125.38","rise":"-13.31%","time":"06\/26","volumn":"11.53\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"128.19","rise":"-11.36%","time":"06\/27","volumn":"26.53\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"129.19","rise":"-10.67%","time":"06\/30","volumn":"11.40\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"132.41","rise":"-8.44%","time":"07\/01","volumn":"12.85\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"133.63","rise":"-7.60%","time":"07\/02","volumn":"9.39\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"132.57","rise":"-8.33%","time":"07\/03","volumn":"4.03\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"131.60","rise":"-9.00%","time":"07\/07","volumn":"7.77\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"132.19","rise":"-8.60%","time":"07\/08","volumn":"7.72\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"131.63","rise":"-8.98%","time":"07\/09","volumn":"7.76\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"133.24","rise":"-7.88%","time":"07\/10","volumn":"8.87\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"132.41","rise":"-8.44%","time":"07\/11","volumn":"7.96\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"132.72","rise":"-8.23%","time":"07\/14","volumn":"8.48\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"130.97","rise":"-9.45%","time":"07\/15","volumn":"8.93\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"132.50","rise":"-8.38%","time":"07\/16","volumn":"10.94\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"142.59","rise":"-1.41%","time":"07\/17","volumn":"26.16\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"140.40","rise":"-2.93%","time":"07\/18","volumn":"13.75\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"138.91","rise":"-3.96%","time":"07\/21","volumn":"6.94\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"143.19","rise":"-0.99%","time":"07\/22","volumn":"7.02\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"142.81","rise":"-1.25%","time":"07\/23","volumn":"4.70\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"141.69","rise":"-2.03%","time":"07\/24","volumn":"6.07\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"140.60","rise":"-2.78%","time":"07\/25","volumn":"4.45\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"138.73","rise":"-4.08%","time":"07\/28","volumn":"6.11\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"141.04","rise":"-2.48%","time":"07\/29","volumn":"4.93\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"140.01","rise":"-3.19%","time":"07\/30","volumn":"5.15\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"135.09","rise":"-6.60%","time":"07\/31","volumn":"7.30\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"136.44","rise":"-5.66%","time":"08\/01","volumn":"5.20\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"136.72","rise":"-5.47%","time":"08\/04","volumn":"8.38\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"136.60","rise":"-5.55%","time":"08\/05","volumn":"5.53\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"137.96","rise":"-4.61%","time":"08\/06","volumn":"6.75\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"141.12","rise":"-2.42%","time":"08\/07","volumn":"5.97\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"142.37","rise":"-1.56%","time":"08\/08","volumn":"4.33\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"142.03","rise":"-1.80%","time":"08\/11","volumn":"5.77\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"144.03","rise":"-0.42%","time":"08\/12","volumn":"7.67\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"146.50","rise":"1.30%","time":"08\/13","volumn":"4.71\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"145.78","rise":"0.79%","time":"08\/14","volumn":"6.89\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"147.56","rise":"2.02%","time":"08\/15","volumn":"9.16\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"146.71","rise":"1.44%","time":"08\/18","volumn":"9.90\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"149.31","rise":"3.24%","time":"08\/19","volumn":"8.60\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"147.88","rise":"2.25%","time":"08\/20","volumn":"10.02\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"146.13","rise":"1.04%","time":"08\/21","volumn":"8.15\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"146.79","rise":"1.50%","time":"08\/22","volumn":"5.22\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"145.35","rise":"0.50%","time":"08\/25","volumn":"6.62\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"144.16","rise":"-0.33%","time":"08\/26","volumn":"5.91\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"144.79","rise":"0.12%","time":"08\/27","volumn":"8.09\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"144.13","rise":"-0.34%","time":"08\/28","volumn":"9.26\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"145.81","rise":"0.81%","time":"08\/29","volumn":"7.76\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"147.43","rise":"1.93%","time":"09\/02","volumn":"15.47\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"145.79","rise":"0.81%","time":"09\/03","volumn":"11.26\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"144.04","rise":"-0.40%","time":"09\/04","volumn":"5.34\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"144.97","rise":"0.24%","time":"09\/05","volumn":"7.19\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"140.29","rise":"-3.00%","time":"09\/08","volumn":"11.13\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"141.68","rise":"-2.04%","time":"09\/09","volumn":"5.87\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"141.24","rise":"-2.34%","time":"09\/10","volumn":"6.01\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"142.81","rise":"-1.26%","time":"09\/11","volumn":"6.14\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"142.11","rise":"-1.74%","time":"09\/12","volumn":"5.71\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"139.22","rise":"-3.74%","time":"09\/15","volumn":"7.28\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"138.61","rise":"-4.16%","time":"09\/16","volumn":"9.28\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"139.81","rise":"-3.33%","time":"09\/17","volumn":"6.09\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"139.31","rise":"-3.68%","time":"09\/18","volumn":"6.11\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"140.34","rise":"-2.97%","time":"09\/19","volumn":"12.36\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"139.61","rise":"-3.47%","time":"09\/22","volumn":"5.80\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"140.48","rise":"-2.87%","time":"09\/23","volumn":"6.35\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"140.75","rise":"-2.68%","time":"09\/24","volumn":"5.95\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"138.50","rise":"-4.24%","time":"09\/25","volumn":"7.10\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"139.02","rise":"-3.88%","time":"09\/26","volumn":"6.22\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"138.75","rise":"-4.07%","time":"09\/29","volumn":"11.93\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"139.02","rise":"-3.88%","time":"09\/30","volumn":"7.58\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"141.72","rise":"-2.01%","time":"10\/01","volumn":"5.88\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"140.89","rise":"-2.59%","time":"10\/02","volumn":"4.50\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"140.56","rise":"-2.81%","time":"10\/03","volumn":"5.42\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"138.28","rise":"-4.39%","time":"10\/06","volumn":"6.75\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"139.37","rise":"-3.64%","time":"10\/07","volumn":"6.11\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"137.42","rise":"-4.99%","time":"10\/08","volumn":"8.24\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"143.29","rise":"-0.93%","time":"10\/09","volumn":"13.70\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"148.66","rise":"2.79%","time":"10\/10","volumn":"17.52\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"147.47","rise":"1.96%","time":"10\/13","volumn":"7.27\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"150.12","rise":"3.80%","time":"10\/14","volumn":"8.37\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"149.74","rise":"3.53%","time":"10\/15","volumn":"6.10\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"151.25","rise":"4.58%","time":"10\/16","volumn":"8.53\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"152.29","rise":"5.30%","time":"10\/17","volumn":"6.71\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"152.22","rise":"5.25%","time":"10\/20","volumn":"4.81\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"151.76","rise":"4.93%","time":"10\/21","volumn":"5.61\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"151.61","rise":"4.83%","time":"10\/22","volumn":"6.49\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"150.09","rise":"3.78%","time":"10\/23","volumn":"6.09\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"150.13","rise":"3.80%","time":"10\/24","volumn":"3.58\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"151.21","rise":"4.55%","time":"10\/27","volumn":"4.74\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"148.70","rise":"2.81%","time":"10\/28","volumn":"5.62\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"144.74","rise":"0.08%","time":"10\/29","volumn":"7.77\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"146.13","rise":"1.04%","time":"10\/30","volumn":"3.82\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"144.67","rise":"0.03%","time":"10\/31","volumn":"6.31\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"142.18","rise":"-1.69%","time":"11\/03","volumn":"8.33\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"141.48","rise":"-2.18%","time":"11\/04","volumn":"8.30\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"141.44","rise":"-2.21%","time":"11\/05","volumn":"4.76\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"140.16","rise":"-3.09%","time":"11\/06","volumn":"5.14\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"141.53","rise":"-2.14%","time":"11\/07","volumn":"5.06\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"141.20","rise":"-2.37%","time":"11\/10","volumn":"6.62\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"143.66","rise":"-0.67%","time":"11\/11","volumn":"4.33\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"142.97","rise":"-1.15%","time":"11\/12","volumn":"5.79\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"143.60","rise":"-0.71%","time":"11\/13","volumn":"6.66\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"144.43","rise":"-0.14%","time":"11\/14","volumn":"4.32\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"146.41","rise":"1.23%","time":"11\/17","volumn":"5.53\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"147.35","rise":"1.88%","time":"11\/18","volumn":"6.05\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"145.69","rise":"0.73%","time":"11\/19","volumn":"8.12\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"144.68","rise":"0.03%","time":"11\/20","volumn":"6.87\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"144.91","rise":"0.19%","time":"11\/21","volumn":"7.91\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"144.08","rise":"-0.38%","time":"11\/24","volumn":"4.36\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"144.69","rise":"0.04%","time":"11\/25","volumn":"3.03\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"146.56","rise":"1.33%","time":"11\/26","volumn":"5.18\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"147.32","rise":"1.86%","time":"11\/28","volumn":"1.77\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"148.09","rise":"2.39%","time":"12\/01","volumn":"4.83\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"147.19","rise":"1.77%","time":"12\/02","volumn":"4.24\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"146.64","rise":"1.39%","time":"12\/03","volumn":"5.04\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"145.49","rise":"0.59%","time":"12\/04","volumn":"5.19\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"145.02","rise":"0.27%","time":"12\/05","volumn":"4.20\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"145.64","rise":"0.70%","time":"12\/08","volumn":"4.23\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"144.64","rise":"0.01%","time":"12\/09","volumn":"8.13\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"149.69","rise":"3.50%","time":"12\/10","volumn":"10.15\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"149.04","rise":"3.05%","time":"12\/11","volumn":"5.49\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"150.65","rise":"4.16%","time":"12\/12","volumn":"5.67\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"151.22","rise":"4.55%","time":"12\/15","volumn":"4.91\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"150.37","rise":"3.97%","time":"12\/16","volumn":"4.43\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"150.08","rise":"3.77%","time":"12\/17","volumn":"4.01\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"149.37","rise":"3.28%","time":"12\/18","volumn":"3.56\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.16","rise":"2.44%","time":"12\/19","volumn":"17.41\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"147.05","rise":"1.67%","time":"12\/22","volumn":"8.73\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"143.68","rise":"-0.66%","time":"12\/23","volumn":"7.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"143.74","rise":"-0.61%","time":"12\/24","volumn":"2.62\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"143.78","rise":"-0.59%","time":"12\/26","volumn":"4.97\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"144.24","rise":"-0.27%","time":"12\/29","volumn":"7.20\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"144.16","rise":"-0.32%","time":"12\/30","volumn":"4.56\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"143.52","rise":"-0.77%","time":"12\/31","volumn":"4.15\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"142.23","rise":"-1.66%","time":"01\/02","volumn":"7.18\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"139.92","rise":"-3.25%","time":"01\/05","volumn":"8.95\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"138.96","rise":"-3.92%","time":"01\/06","volumn":"9.57\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"137.01","rise":"-5.27%","time":"01\/07","volumn":"8.53\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"139.37","rise":"-3.64%","time":"01\/08","volumn":"8.76\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.91","rise":"-3.26%","time":"01\/09","volumn":"6.75\u4e07"}],"points":"240"}}