360搜索

{"amount":"2.56\u4ebf","changeAmount":"0.84","close":"85.16","currentPrice":"86.00","currenttime":"2026-03-14 07:59:12","e":{"@attributes":{"datetime":"2026-03-14 07:59:12","e1":"86.00","e2":"0.84","e3":"(0.99%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/10","03\/11","03\/12","03\/13","03\/14"]},"cy":{"o":["91.28","89.68","88.08","86.48","84.88"]},"cyrate":{"o":["3.37%","1.55%","-0.26%","-2.07%","-3.88%"]},"p":[{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.31","rise":"0","time":"02:35","volumn":"417.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.14","rise":"-0.19%","time":"02:40","volumn":"165.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.10","rise":"-0.23%","time":"02:45","volumn":"554.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.12","rise":"-0.21%","time":"02:50","volumn":"565.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.20","rise":"-0.12%","time":"02:55","volumn":"537.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.18","rise":"-0.14%","time":"03:00","volumn":"693.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.51","rise":"0.23%","time":"03:05","volumn":"572.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.66","rise":"0.39%","time":"03:10","volumn":"1671.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"88.58","rise":"0.31%","time":"03:15","volumn":"490.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.17","rise":"0.98%","time":"03:20","volumn":"607.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.47","rise":"1.31%","time":"03:25","volumn":"1238.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.94","rise":"1.85%","time":"03:30","volumn":"881.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.97","rise":"1.88%","time":"03:35","volumn":"1372.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.02","rise":"1.94%","time":"03:40","volumn":"1200.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.45","rise":"2.43%","time":"03:45","volumn":"1162.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.32","rise":"2.28%","time":"03:50","volumn":"1824.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.13","rise":"2.06%","time":"03:55","volumn":"1625.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.10","rise":"2.03%","time":"04:00","volumn":"9240.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.77","rise":"2.79%","time":"21:35","volumn":"2236.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.37","rise":"2.33%","time":"21:40","volumn":"459.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.64","rise":"2.64%","time":"21:45","volumn":"571.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.50","rise":"2.48%","time":"21:50","volumn":"447.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"91.06","rise":"3.12%","time":"21:55","volumn":"589.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.82","rise":"2.85%","time":"22:00","volumn":"420.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.92","rise":"2.96%","time":"22:05","volumn":"645.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.23","rise":"2.17%","time":"22:10","volumn":"1198.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.08","rise":"2.01%","time":"22:15","volumn":"1013.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.85","rise":"1.75%","time":"22:20","volumn":"540.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.91","rise":"1.81%","time":"22:25","volumn":"1406.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.12","rise":"2.06%","time":"22:30","volumn":"371.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.41","rise":"2.38%","time":"22:35","volumn":"498.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.51","rise":"2.49%","time":"22:40","volumn":"644.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.59","rise":"2.58%","time":"22:45","volumn":"1228.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.75","rise":"2.77%","time":"22:50","volumn":"798.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.61","rise":"2.61%","time":"22:55","volumn":"294.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.59","rise":"2.59%","time":"23:00","volumn":"376.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.97","rise":"3.01%","time":"23:05","volumn":"1417.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.78","rise":"2.80%","time":"23:10","volumn":"693.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.70","rise":"2.71%","time":"23:15","volumn":"977.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"91.13","rise":"3.20%","time":"23:20","volumn":"269.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"91.02","rise":"3.07%","time":"23:25","volumn":"343.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.69","rise":"2.70%","time":"23:30","volumn":"294.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.23","rise":"2.18%","time":"23:35","volumn":"151.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.09","rise":"2.02%","time":"23:40","volumn":"265.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.00","rise":"1.92%","time":"23:45","volumn":"363.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.49","rise":"2.47%","time":"23:50","volumn":"689.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"90.36","rise":"2.33%","time":"23:55","volumn":"146.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.36","rise":"2.32%","time":"00:00","volumn":"131.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.27","rise":"2.22%","time":"00:05","volumn":"138.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.08","rise":"2.00%","time":"00:10","volumn":"589.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.23","rise":"2.18%","time":"00:15","volumn":"148.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.43","rise":"2.40%","time":"00:20","volumn":"340.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.30","rise":"2.25%","time":"00:25","volumn":"195.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.32","rise":"2.28%","time":"00:30","volumn":"241.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.33","rise":"2.30%","time":"00:35","volumn":"173.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.54","rise":"2.53%","time":"00:40","volumn":"239.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.85","rise":"2.88%","time":"00:45","volumn":"253.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.17","rise":"3.25%","time":"00:50","volumn":"359.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.28","rise":"3.37%","time":"00:55","volumn":"299.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.24","rise":"3.32%","time":"01:00","volumn":"199.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.04","rise":"3.09%","time":"01:05","volumn":"263.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.10","rise":"3.16%","time":"01:10","volumn":"203.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.08","rise":"3.14%","time":"01:15","volumn":"181.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.15","rise":"3.22%","time":"01:20","volumn":"160.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.08","rise":"3.14%","time":"01:25","volumn":"188.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.18","rise":"3.25%","time":"01:30","volumn":"287.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"91.28","rise":"3.36%","time":"01:35","volumn":"212.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.89","rise":"2.92%","time":"01:40","volumn":"275.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.81","rise":"2.83%","time":"01:45","volumn":"417.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.95","rise":"2.99%","time":"01:50","volumn":"206.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.86","rise":"2.89%","time":"01:55","volumn":"155.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.76","rise":"2.78%","time":"02:00","volumn":"163.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.92","rise":"2.96%","time":"02:05","volumn":"230.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.70","rise":"2.71%","time":"02:10","volumn":"180.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.49","rise":"2.47%","time":"02:15","volumn":"232.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.17","rise":"2.11%","time":"02:20","volumn":"734.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.90","rise":"1.80%","time":"02:25","volumn":"309.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.07","rise":"2.00%","time":"02:30","volumn":"186.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.11","rise":"2.04%","time":"02:35","volumn":"215.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.15","rise":"2.09%","time":"02:40","volumn":"358.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.26","rise":"2.21%","time":"02:45","volumn":"571.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.14","rise":"2.08%","time":"02:50","volumn":"324.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.25","rise":"2.20%","time":"02:55","volumn":"523.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.04","rise":"1.96%","time":"03:00","volumn":"326.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.05","rise":"1.97%","time":"03:05","volumn":"504.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.95","rise":"1.87%","time":"03:10","volumn":"667.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.08","rise":"2.00%","time":"03:15","volumn":"284.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"90.02","rise":"1.93%","time":"03:20","volumn":"327.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.92","rise":"1.82%","time":"03:25","volumn":"380.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.80","rise":"1.69%","time":"03:30","volumn":"436.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.67","rise":"1.54%","time":"03:35","volumn":"706.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.58","rise":"1.44%","time":"03:40","volumn":"554.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.39","rise":"1.23%","time":"03:45","volumn":"681.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.19","rise":"1.00%","time":"03:50","volumn":"715.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.17","rise":"0.98%","time":"03:55","volumn":"1261.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.17","rise":"0.98%","time":"04:00","volumn":"7531.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.33","rise":"1.16%","time":"21:35","volumn":"1812.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.38","rise":"1.21%","time":"21:40","volumn":"584.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"89.24","rise":"1.06%","time":"21:45","volumn":"633.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.52","rise":"0.24%","time":"21:50","volumn":"571.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.69","rise":"0.43%","time":"21:55","volumn":"397.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.66","rise":"0.39%","time":"22:00","volumn":"372.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.67","rise":"0.42%","time":"22:05","volumn":"649.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.38","rise":"0.08%","time":"22:10","volumn":"570.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.81","rise":"-0.56%","time":"22:15","volumn":"682.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.69","rise":"-0.70%","time":"22:20","volumn":"570.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.17","rise":"-1.29%","time":"22:25","volumn":"525.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.46","rise":"-0.96%","time":"22:30","volumn":"444.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.33","rise":"-1.10%","time":"22:35","volumn":"675.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.31","rise":"-1.13%","time":"22:40","volumn":"235.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.90","rise":"-0.46%","time":"22:45","volumn":"514.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.29","rise":"-0.02%","time":"22:50","volumn":"503.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.19","rise":"-0.13%","time":"22:55","volumn":"398.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.31","rise":"0.00%","time":"23:00","volumn":"485.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"88.20","rise":"-0.12%","time":"23:05","volumn":"512.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.72","rise":"-0.67%","time":"23:10","volumn":"435.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.31","rise":"-1.13%","time":"23:15","volumn":"365.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.25","rise":"-1.20%","time":"23:20","volumn":"325.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.18","rise":"-1.28%","time":"23:25","volumn":"355.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.24","rise":"-1.21%","time":"23:30","volumn":"238.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.17","rise":"-1.28%","time":"23:35","volumn":"408.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.04","rise":"-1.44%","time":"23:40","volumn":"393.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"86.93","rise":"-1.56%","time":"23:45","volumn":"214.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"86.87","rise":"-1.63%","time":"23:50","volumn":"284.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.06","rise":"-1.42%","time":"23:55","volumn":"341.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.16","rise":"-1.31%","time":"00:00","volumn":"433.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.00","rise":"-1.48%","time":"00:05","volumn":"351.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.04","rise":"-1.44%","time":"00:10","volumn":"268.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.03","rise":"-1.45%","time":"00:15","volumn":"454.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.00","rise":"-1.48%","time":"00:20","volumn":"306.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.19","rise":"-1.27%","time":"00:25","volumn":"344.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.12","rise":"-1.34%","time":"00:30","volumn":"366.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.22","rise":"-1.23%","time":"00:35","volumn":"258.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.08","rise":"-1.39%","time":"00:40","volumn":"985.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.36","rise":"-1.07%","time":"00:45","volumn":"188.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.39","rise":"-1.04%","time":"00:50","volumn":"320.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.31","rise":"-1.13%","time":"00:55","volumn":"486.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.28","rise":"-1.16%","time":"01:00","volumn":"131.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.20","rise":"-1.25%","time":"01:05","volumn":"295.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.16","rise":"-1.30%","time":"01:10","volumn":"429.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.83","rise":"-1.67%","time":"01:15","volumn":"537.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.83","rise":"-1.67%","time":"01:20","volumn":"313.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.07","rise":"-1.40%","time":"01:25","volumn":"1012.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.91","rise":"-1.58%","time":"01:30","volumn":"262.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.88","rise":"-1.62%","time":"01:35","volumn":"251.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.64","rise":"-1.89%","time":"01:40","volumn":"558.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.59","rise":"-1.94%","time":"01:45","volumn":"330.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.38","rise":"-2.19%","time":"01:50","volumn":"288.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.41","rise":"-2.15%","time":"01:55","volumn":"286.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.10","rise":"-2.49%","time":"02:00","volumn":"214.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.23","rise":"-2.35%","time":"02:05","volumn":"314.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.07","rise":"-2.53%","time":"02:10","volumn":"297.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.21","rise":"-2.38%","time":"02:15","volumn":"733.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.34","rise":"-2.23%","time":"02:20","volumn":"237.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.48","rise":"-2.07%","time":"02:25","volumn":"277.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.86","rise":"-1.64%","time":"02:30","volumn":"351.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.80","rise":"-1.71%","time":"02:35","volumn":"340.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.77","rise":"-1.74%","time":"02:40","volumn":"185.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.74","rise":"-1.78%","time":"02:45","volumn":"290.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.72","rise":"-1.80%","time":"02:50","volumn":"183.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.81","rise":"-1.70%","time":"02:55","volumn":"226.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.88","rise":"-1.62%","time":"03:00","volumn":"299.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.04","rise":"-1.44%","time":"03:05","volumn":"999.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.93","rise":"-1.56%","time":"03:10","volumn":"320.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.78","rise":"-1.74%","time":"03:15","volumn":"257.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.75","rise":"-1.76%","time":"03:20","volumn":"299.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.80","rise":"-1.71%","time":"03:25","volumn":"436.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.92","rise":"-1.58%","time":"03:30","volumn":"372.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.37","rise":"-1.06%","time":"03:35","volumn":"420.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.27","rise":"-1.18%","time":"03:40","volumn":"411.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.42","rise":"-1.01%","time":"03:45","volumn":"401.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.33","rise":"-1.11%","time":"03:50","volumn":"537.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.41","rise":"-1.02%","time":"03:55","volumn":"1087.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.82","rise":"-0.55%","time":"04:00","volumn":"6891.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"88.08","rise":"-0.26%","time":"21:35","volumn":"1266.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"88.47","rise":"0.18%","time":"21:40","volumn":"649.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"88.41","rise":"0.12%","time":"21:45","volumn":"530.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"88.24","rise":"-0.08%","time":"21:50","volumn":"1117.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.63","rise":"-0.77%","time":"21:55","volumn":"616.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.24","rise":"-1.21%","time":"22:00","volumn":"659.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.44","rise":"-0.98%","time":"22:05","volumn":"489.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.92","rise":"-1.57%","time":"22:10","volumn":"585.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.30","rise":"-1.14%","time":"22:15","volumn":"348.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.14","rise":"-1.32%","time":"22:20","volumn":"283.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.44","rise":"-0.98%","time":"22:25","volumn":"245.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.55","rise":"-0.86%","time":"22:30","volumn":"282.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.15","rise":"-1.31%","time":"22:35","volumn":"421.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.53","rise":"-0.87%","time":"22:40","volumn":"199.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.54","rise":"-0.87%","time":"22:45","volumn":"261.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.10","rise":"-1.37%","time":"22:50","volumn":"602.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.21","rise":"-1.24%","time":"22:55","volumn":"243.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.23","rise":"-1.22%","time":"23:00","volumn":"261.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.08","rise":"-1.39%","time":"23:05","volumn":"287.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.95","rise":"-1.53%","time":"23:10","volumn":"220.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.80","rise":"-1.71%","time":"23:15","volumn":"191.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.97","rise":"-1.52%","time":"23:20","volumn":"357.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.79","rise":"-1.72%","time":"23:25","volumn":"316.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.87","rise":"-1.63%","time":"23:30","volumn":"405.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"87.01","rise":"-1.47%","time":"23:35","volumn":"256.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.98","rise":"-1.50%","time":"23:40","volumn":"346.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.93","rise":"-1.56%","time":"23:45","volumn":"264.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.49","rise":"-2.06%","time":"23:50","volumn":"295.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"86.60","rise":"-1.93%","time":"23:55","volumn":"244.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.14","rise":"-2.45%","time":"00:00","volumn":"398.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.30","rise":"-2.28%","time":"00:05","volumn":"317.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.94","rise":"-2.68%","time":"00:10","volumn":"436.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.85","rise":"-2.78%","time":"00:15","volumn":"429.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.64","rise":"-3.03%","time":"00:20","volumn":"400.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.50","rise":"-3.18%","time":"00:25","volumn":"369.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.40","rise":"-3.29%","time":"00:30","volumn":"320.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.64","rise":"-3.02%","time":"00:35","volumn":"663.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.72","rise":"-2.93%","time":"00:40","volumn":"272.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.44","rise":"-3.24%","time":"00:45","volumn":"398.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.47","rise":"-3.21%","time":"00:50","volumn":"342.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.02","rise":"-2.59%","time":"00:55","volumn":"968.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.93","rise":"-2.69%","time":"01:00","volumn":"306.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.86","rise":"-2.78%","time":"01:05","volumn":"320.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.72","rise":"-2.93%","time":"01:10","volumn":"328.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.75","rise":"-2.90%","time":"01:15","volumn":"278.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.58","rise":"-3.09%","time":"01:20","volumn":"382.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.49","rise":"-3.19%","time":"01:25","volumn":"502.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.26","rise":"-3.45%","time":"01:30","volumn":"547.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.38","rise":"-3.32%","time":"01:35","volumn":"318.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.41","rise":"-3.28%","time":"01:40","volumn":"357.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.11","rise":"-3.62%","time":"01:45","volumn":"227.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.30","rise":"-3.41%","time":"01:50","volumn":"892.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.24","rise":"-3.47%","time":"01:55","volumn":"214.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"84.98","rise":"-3.77%","time":"02:00","volumn":"779.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.00","rise":"-3.75%","time":"02:05","volumn":"587.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.33","rise":"-3.38%","time":"02:10","volumn":"777.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.10","rise":"-3.63%","time":"02:15","volumn":"281.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"84.88","rise":"-3.88%","time":"02:20","volumn":"294.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.14","rise":"-3.59%","time":"02:25","volumn":"487.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.06","rise":"-3.68%","time":"02:30","volumn":"455.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.02","rise":"-3.72%","time":"02:35","volumn":"248.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.03","rise":"-3.71%","time":"02:40","volumn":"250.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.08","rise":"-3.65%","time":"02:45","volumn":"427.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.10","rise":"-3.63%","time":"02:50","volumn":"300.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.02","rise":"-3.72%","time":"02:55","volumn":"294.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.04","rise":"-3.70%","time":"03:00","volumn":"505.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.01","rise":"-3.73%","time":"03:05","volumn":"891.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.29","rise":"-3.42%","time":"03:10","volumn":"594.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.46","rise":"-3.22%","time":"03:15","volumn":"396.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.25","rise":"-3.46%","time":"03:20","volumn":"600.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.31","rise":"-3.39%","time":"03:25","volumn":"505.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.19","rise":"-3.53%","time":"03:30","volumn":"415.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.38","rise":"-3.32%","time":"03:35","volumn":"409.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.33","rise":"-3.37%","time":"03:40","volumn":"1011.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.03","rise":"-3.71%","time":"03:45","volumn":"1293.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.00","rise":"-3.75%","time":"03:50","volumn":"1109.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.04","rise":"-3.70%","time":"03:55","volumn":"1736.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.16","rise":"-3.56%","time":"04:00","volumn":"9279.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.25","rise":"-3.46%","time":"21:35","volumn":"1386.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.77","rise":"-2.87%","time":"21:40","volumn":"432.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.57","rise":"-1.97%","time":"21:45","volumn":"748.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.82","rise":"-1.68%","time":"21:50","volumn":"691.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"87.11","rise":"-1.36%","time":"21:55","volumn":"876.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.85","rise":"-1.65%","time":"22:00","volumn":"404.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.69","rise":"-1.83%","time":"22:05","volumn":"657.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.34","rise":"-2.23%","time":"22:10","volumn":"680.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.46","rise":"-2.09%","time":"22:15","volumn":"436.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.41","rise":"-2.15%","time":"22:20","volumn":"225.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.69","rise":"-1.83%","time":"22:25","volumn":"465.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.70","rise":"-1.82%","time":"22:30","volumn":"186.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.92","rise":"-1.57%","time":"22:35","volumn":"213.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.78","rise":"-1.73%","time":"22:40","volumn":"202.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.42","rise":"-2.13%","time":"22:45","volumn":"153.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.03","rise":"-2.58%","time":"22:50","volumn":"405.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.93","rise":"-2.69%","time":"22:55","volumn":"264.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.95","rise":"-2.67%","time":"23:00","volumn":"249.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"-2.65%","time":"23:05","volumn":"234.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.93","rise":"-2.69%","time":"23:10","volumn":"168.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"-2.65%","time":"23:15","volumn":"153.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.06","rise":"-2.55%","time":"23:20","volumn":"158.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.01","rise":"-2.60%","time":"23:25","volumn":"176.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.00","rise":"-2.61%","time":"23:30","volumn":"169.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.20","rise":"-2.38%","time":"23:35","volumn":"130.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.11","rise":"-2.48%","time":"23:40","volumn":"152.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.03","rise":"-2.58%","time":"23:45","volumn":"181.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.16","rise":"-2.43%","time":"23:50","volumn":"152.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.15","rise":"-2.44%","time":"23:55","volumn":"156.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.93","rise":"-2.69%","time":"00:00","volumn":"184.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.99","rise":"-2.62%","time":"00:05","volumn":"161.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.10","rise":"-2.50%","time":"00:10","volumn":"230.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.29","rise":"-2.28%","time":"00:15","volumn":"322.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.02","rise":"-2.59%","time":"00:20","volumn":"340.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.91","rise":"-2.71%","time":"00:25","volumn":"341.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.90","rise":"-2.73%","time":"00:30","volumn":"211.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.86","rise":"-2.77%","time":"00:35","volumn":"137.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.86","rise":"-2.78%","time":"00:40","volumn":"324.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.67","rise":"-2.99%","time":"00:45","volumn":"187.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.45","rise":"-3.24%","time":"00:50","volumn":"318.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.54","rise":"-3.13%","time":"00:55","volumn":"186.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.38","rise":"-3.32%","time":"01:00","volumn":"146.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.35","rise":"-3.35%","time":"01:05","volumn":"110.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.36","rise":"-3.34%","time":"01:10","volumn":"109.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.37","rise":"-3.33%","time":"01:15","volumn":"184.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.49","rise":"-3.19%","time":"01:20","volumn":"183.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.30","rise":"-3.41%","time":"01:25","volumn":"161.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.22","rise":"-3.50%","time":"01:30","volumn":"203.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-3.65%","time":"01:35","volumn":"217.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.10","rise":"-3.63%","time":"01:40","volumn":"162.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-3.60%","time":"01:45","volumn":"158.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-3.71%","time":"01:50","volumn":"565.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-3.69%","time":"01:55","volumn":"169.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-3.58%","time":"02:00","volumn":"179.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.21","rise":"-3.51%","time":"02:05","volumn":"178.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.21","rise":"-3.51%","time":"02:10","volumn":"226.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.25","rise":"-3.46%","time":"02:15","volumn":"131.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-3.59%","time":"02:20","volumn":"218.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.28","rise":"-3.43%","time":"02:25","volumn":"151.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.44","rise":"-3.24%","time":"02:30","volumn":"183.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.56","rise":"-3.11%","time":"02:35","volumn":"174.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.55","rise":"-3.12%","time":"02:40","volumn":"172.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.26","rise":"-3.45%","time":"02:45","volumn":"180.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.19","rise":"-3.53%","time":"02:50","volumn":"400.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-3.62%","time":"02:55","volumn":"245.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-3.68%","time":"03:00","volumn":"218.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-3.71%","time":"03:05","volumn":"214.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-3.58%","time":"03:10","volumn":"973.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-3.59%","time":"03:15","volumn":"211.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-3.60%","time":"03:20","volumn":"273.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.20","rise":"-3.52%","time":"03:25","volumn":"290.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-3.62%","time":"03:30","volumn":"230.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-3.68%","time":"03:35","volumn":"285.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.01","rise":"-3.73%","time":"03:40","volumn":"282.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-3.60%","time":"03:45","volumn":"321.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.24","rise":"-3.47%","time":"03:50","volumn":"444.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.39","rise":"-3.30%","time":"03:55","volumn":"907.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.00","rise":"-2.61%","time":"04:00","volumn":"6413.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"466.41","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"662.29","ratio":"-0.57%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"593.72","ratio":"-0.59%"}],"marketCapitalization":"509.14\u4ebf","maxPrice":"87.50","minPrice":"84.91","monthlyTendency":{"cx":{"o":["2026\/02\/13","2026\/03\/13"]},"cy":{"o":["115.00","107.54","100.08","92.62","85.16"]},"cyrate":{"o":["7.74%","0.75%","-6.24%","-13.23%","-20.22%"]},"p":[{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"106.74","rise":"0","time":"02\/13","volumn":"5.14\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"108.51","rise":"1.66%","time":"02\/17","volumn":"3.72\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"112.78","rise":"5.66%","time":"02\/18","volumn":"4.27\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"114.60","rise":"7.36%","time":"02\/19","volumn":"3.23\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"115.00","rise":"7.74%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"111.24","rise":"4.22%","time":"02\/23","volumn":"3.92\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"107.11","rise":"0.35%","time":"02\/24","volumn":"6.99\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"104.47","rise":"-2.13%","time":"02\/25","volumn":"6.20\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"110.90","rise":"3.90%","time":"02\/26","volumn":"6.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"108.45","rise":"1.60%","time":"02\/27","volumn":"5.50\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"105.21","rise":"-1.43%","time":"03\/02","volumn":"8.48\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"87.82","rise":"-17.73%","time":"03\/03","volumn":"34.82\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"88.26","rise":"-17.31%","time":"03\/04","volumn":"12.02\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"95.52","rise":"-10.51%","time":"03\/05","volumn":"11.44\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"91.98","rise":"-13.83%","time":"03\/06","volumn":"7.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"90.10","rise":"-15.59%","time":"03\/09","volumn":"6.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.17","rise":"-16.46%","time":"03\/10","volumn":"4.41\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.82","rise":"-17.73%","time":"03\/11","volumn":"4.10\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"85.16","rise":"-20.22%","time":"03\/12","volumn":"4.61\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.00","rise":"-19.43%","time":"03\/13","volumn":"2.98\u4e07"}],"points":"20"},"open":"85.34","priceChangeRatio":"0.99%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u51ac\u6d77\u96c6\u56e2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["87.41","86.81","86.20","85.60","85.00"]},"cyrate":{"o":["2.64%","1.93%","1.23%","0.52%","-0.19%"]},"p":[{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.13","rise":"-0.04%","time":"21:31","volumn":"1399.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.08","rise":"-0.09%","time":"21:32","volumn":"1559.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.42","rise":"0.31%","time":"21:33","volumn":"1609.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.44","rise":"0.33%","time":"21:34","volumn":"1763.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.25","rise":"0.11%","time":"21:35","volumn":"1870.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.53","rise":"0.44%","time":"21:36","volumn":"2033.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.26","rise":"0.12%","time":"21:37","volumn":"2115.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.35","rise":"0.22%","time":"21:38","volumn":"2204.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.61","rise":"0.53%","time":"21:39","volumn":"2229.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.77","rise":"0.72%","time":"21:40","volumn":"2302.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.99","rise":"0.97%","time":"21:41","volumn":"2552.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.01","rise":"1.00%","time":"21:42","volumn":"2632.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.24","rise":"1.27%","time":"21:43","volumn":"2811.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.55","rise":"1.63%","time":"21:44","volumn":"2966.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.57","rise":"1.66%","time":"21:45","volumn":"3051.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.47","rise":"1.54%","time":"21:46","volumn":"3164.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.89","rise":"2.03%","time":"21:47","volumn":"3266.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"87.00","rise":"2.16%","time":"21:48","volumn":"3327.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"87.13","rise":"2.32%","time":"21:49","volumn":"3481.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.82","rise":"1.95%","time":"21:50","volumn":"3742.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.54","rise":"1.62%","time":"21:51","volumn":"4149.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.96","rise":"2.11%","time":"21:52","volumn":"4316.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"87.41","rise":"2.64%","time":"21:53","volumn":"4459.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.98","rise":"2.14%","time":"21:54","volumn":"4583.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"87.11","rise":"2.29%","time":"21:55","volumn":"4619.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.83","rise":"1.96%","time":"21:56","volumn":"4683.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.97","rise":"2.13%","time":"21:57","volumn":"4784.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.93","rise":"2.08%","time":"21:58","volumn":"4836.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.93","rise":"2.08%","time":"21:59","volumn":"4981.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.85","rise":"1.98%","time":"22:00","volumn":"5024.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.69","rise":"1.80%","time":"22:01","volumn":"5283.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.61","rise":"1.71%","time":"22:02","volumn":"5341.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.68","rise":"1.78%","time":"22:03","volumn":"5392.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.77","rise":"1.89%","time":"22:04","volumn":"5456.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.69","rise":"1.80%","time":"22:05","volumn":"5682.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.68","rise":"1.78%","time":"22:06","volumn":"5891.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.64","rise":"1.74%","time":"22:07","volumn":"5958.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.20","rise":"1.22%","time":"22:08","volumn":"6069.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.33","rise":"1.37%","time":"22:09","volumn":"6267.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.34","rise":"1.39%","time":"22:10","volumn":"6362.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.06","rise":"1.06%","time":"22:11","volumn":"6416.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.22","rise":"1.24%","time":"22:12","volumn":"6471.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.36","rise":"1.41%","time":"22:13","volumn":"6661.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.39","rise":"1.44%","time":"22:14","volumn":"6740.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.46","rise":"1.53%","time":"22:15","volumn":"6798.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.40","rise":"1.46%","time":"22:16","volumn":"6813.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.27","rise":"1.30%","time":"22:17","volumn":"6877.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.29","rise":"1.33%","time":"22:18","volumn":"6940.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.38","rise":"1.43%","time":"22:19","volumn":"6965.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.41","rise":"1.47%","time":"22:20","volumn":"7024.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.39","rise":"1.44%","time":"22:21","volumn":"7087.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.49","rise":"1.56%","time":"22:22","volumn":"7150.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.41","rise":"1.46%","time":"22:23","volumn":"7282.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.66","rise":"1.76%","time":"22:24","volumn":"7462.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.69","rise":"1.80%","time":"22:25","volumn":"7489.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.74","rise":"1.85%","time":"22:26","volumn":"7511.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.78","rise":"1.91%","time":"22:27","volumn":"7532.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.82","rise":"1.95%","time":"22:28","volumn":"7570.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.69","rise":"1.80%","time":"22:29","volumn":"7646.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.70","rise":"1.81%","time":"22:30","volumn":"7676.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.77","rise":"1.89%","time":"22:31","volumn":"7704.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.84","rise":"1.97%","time":"22:32","volumn":"7723.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.88","rise":"2.01%","time":"22:33","volumn":"7797.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.84","rise":"1.97%","time":"22:34","volumn":"7836.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.92","rise":"2.07%","time":"22:35","volumn":"7890.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.82","rise":"1.95%","time":"22:36","volumn":"7925.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.60","rise":"1.69%","time":"22:37","volumn":"7973.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.65","rise":"1.75%","time":"22:38","volumn":"8021.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.70","rise":"1.81%","time":"22:39","volumn":"8052.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.78","rise":"1.90%","time":"22:40","volumn":"8092.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.57","rise":"1.66%","time":"22:41","volumn":"8128.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.49","rise":"1.56%","time":"22:42","volumn":"8165.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.50","rise":"1.57%","time":"22:43","volumn":"8183.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.55","rise":"1.63%","time":"22:44","volumn":"8212.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.42","rise":"1.49%","time":"22:45","volumn":"8245.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.22","rise":"1.24%","time":"22:46","volumn":"8266.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.00","rise":"0.99%","time":"22:47","volumn":"8486.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.85","rise":"0.81%","time":"22:48","volumn":"8578.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.90","rise":"0.87%","time":"22:49","volumn":"8598.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.03","rise":"1.02%","time":"22:50","volumn":"8651.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.94","rise":"0.92%","time":"22:51","volumn":"8750.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.01","rise":"1.00%","time":"22:52","volumn":"8789.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.12","rise":"1.13%","time":"22:53","volumn":"8817.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.96","rise":"0.94%","time":"22:54","volumn":"8861.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.93","rise":"0.90%","time":"22:55","volumn":"8916.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.90","rise":"0.87%","time":"22:56","volumn":"8952.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.92","rise":"0.89%","time":"22:57","volumn":"9023.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.09","rise":"1.09%","time":"22:58","volumn":"9085.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.00","rise":"0.99%","time":"22:59","volumn":"9123.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.95","rise":"0.93%","time":"23:00","volumn":"9165.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.86","rise":"0.82%","time":"23:01","volumn":"9211.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.06","rise":"1.06%","time":"23:02","volumn":"9301.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.86","rise":"0.82%","time":"23:03","volumn":"9345.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.86","rise":"0.82%","time":"23:04","volumn":"9373.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"0.95%","time":"23:05","volumn":"9400.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.93","rise":"0.90%","time":"23:06","volumn":"9443.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.90","rise":"0.87%","time":"23:07","volumn":"9458.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.76","rise":"0.70%","time":"23:08","volumn":"9503.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.86","rise":"0.82%","time":"23:09","volumn":"9543.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.93","rise":"0.90%","time":"23:10","volumn":"9568.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"0.95%","time":"23:11","volumn":"9589.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.84","rise":"0.80%","time":"23:12","volumn":"9636.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.91","rise":"0.88%","time":"23:13","volumn":"9648.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.98","rise":"0.96%","time":"23:14","volumn":"9679.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"0.95%","time":"23:15","volumn":"9722.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"0.95%","time":"23:16","volumn":"9734.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.02","rise":"1.00%","time":"23:17","volumn":"9760.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.04","rise":"1.03%","time":"23:18","volumn":"9816.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.03","rise":"1.02%","time":"23:19","volumn":"9846.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.06","rise":"1.06%","time":"23:20","volumn":"9881.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.14","rise":"1.15%","time":"23:21","volumn":"9917.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.24","rise":"1.27%","time":"23:22","volumn":"9980.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.21","rise":"1.23%","time":"23:23","volumn":"1.00\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.22","rise":"1.25%","time":"23:24","volumn":"1.00\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.01","rise":"1.00%","time":"23:25","volumn":"1.01\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.99","rise":"0.97%","time":"23:26","volumn":"1.01\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.11","rise":"1.12%","time":"23:27","volumn":"1.01\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.16","rise":"1.17%","time":"23:28","volumn":"1.02\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.10","rise":"1.10%","time":"23:29","volumn":"1.02\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.00","rise":"0.99%","time":"23:30","volumn":"1.02\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.07","rise":"1.07%","time":"23:31","volumn":"1.02\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.25","rise":"1.29%","time":"23:32","volumn":"1.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.25","rise":"1.29%","time":"23:33","volumn":"1.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.20","rise":"1.22%","time":"23:34","volumn":"1.03\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.20","rise":"1.23%","time":"23:35","volumn":"1.04\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.23","rise":"1.26%","time":"23:36","volumn":"1.04\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.12","rise":"1.13%","time":"23:37","volumn":"1.04\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.11","rise":"1.12%","time":"23:38","volumn":"1.04\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.13","rise":"1.14%","time":"23:39","volumn":"1.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.11","rise":"1.12%","time":"23:40","volumn":"1.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.05","rise":"1.05%","time":"23:41","volumn":"1.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.94","rise":"0.92%","time":"23:42","volumn":"1.05\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.03","rise":"1.03%","time":"23:43","volumn":"1.06\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.86","rise":"0.82%","time":"23:44","volumn":"1.06\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.03","rise":"1.02%","time":"23:45","volumn":"1.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.09","rise":"1.10%","time":"23:46","volumn":"1.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.05","rise":"1.05%","time":"23:47","volumn":"1.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.26","rise":"1.29%","time":"23:48","volumn":"1.08\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.19","rise":"1.21%","time":"23:49","volumn":"1.08\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.16","rise":"1.17%","time":"23:50","volumn":"1.08\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.16","rise":"1.17%","time":"23:51","volumn":"1.09\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.26","rise":"1.29%","time":"23:52","volumn":"1.09\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.14","rise":"1.16%","time":"23:53","volumn":"1.10\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.15","rise":"1.16%","time":"23:54","volumn":"1.10\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.15","rise":"1.16%","time":"23:55","volumn":"1.10\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.04","rise":"1.03%","time":"23:56","volumn":"1.10\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.02","rise":"1.01%","time":"23:57","volumn":"1.11\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.89","rise":"0.86%","time":"23:58","volumn":"1.11\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"85.97","rise":"0.95%","time":"23:59","volumn":"1.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.93","rise":"0.90%","time":"00:00","volumn":"1.12\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.99","rise":"0.97%","time":"00:01","volumn":"1.12\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.94","rise":"0.91%","time":"00:02","volumn":"1.12\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.88","rise":"0.85%","time":"00:03","volumn":"1.13\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.99","rise":"0.97%","time":"00:04","volumn":"1.13\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.99","rise":"0.97%","time":"00:05","volumn":"1.13\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.12","rise":"1.13%","time":"00:06","volumn":"1.14\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.02","rise":"1.01%","time":"00:07","volumn":"1.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.10","rise":"1.10%","time":"00:08","volumn":"1.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.19","rise":"1.20%","time":"00:09","volumn":"1.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.10","rise":"1.10%","time":"00:10","volumn":"1.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.15","rise":"1.16%","time":"00:11","volumn":"1.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.21","rise":"1.23%","time":"00:12","volumn":"1.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.33","rise":"1.37%","time":"00:13","volumn":"1.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.09","rise":"1.09%","time":"00:14","volumn":"1.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.29","rise":"1.33%","time":"00:15","volumn":"1.19\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.35","rise":"1.40%","time":"00:16","volumn":"1.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.28","rise":"1.32%","time":"00:17","volumn":"1.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.21","rise":"1.23%","time":"00:18","volumn":"1.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.12","rise":"1.13%","time":"00:19","volumn":"1.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.02","rise":"1.01%","time":"00:20","volumn":"1.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.14","rise":"1.15%","time":"00:21","volumn":"1.23\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.03","rise":"1.02%","time":"00:22","volumn":"1.24\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.95","rise":"0.93%","time":"00:23","volumn":"1.25\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.92","rise":"0.89%","time":"00:24","volumn":"1.26\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.91","rise":"0.88%","time":"00:25","volumn":"1.26\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.90","rise":"0.87%","time":"00:26","volumn":"1.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.80","rise":"0.75%","time":"00:27","volumn":"1.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.78","rise":"0.73%","time":"00:28","volumn":"1.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.86","rise":"0.82%","time":"00:29","volumn":"1.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.90","rise":"0.87%","time":"00:30","volumn":"1.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.94","rise":"0.92%","time":"00:31","volumn":"1.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.99","rise":"0.97%","time":"00:32","volumn":"1.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.90","rise":"0.87%","time":"00:33","volumn":"1.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.97","rise":"0.95%","time":"00:34","volumn":"1.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.86","rise":"0.82%","time":"00:35","volumn":"1.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.03","rise":"1.02%","time":"00:36","volumn":"1.31\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.16","rise":"1.17%","time":"00:37","volumn":"1.32\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.17","rise":"1.19%","time":"00:38","volumn":"1.32\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.00","rise":"0.98%","time":"00:39","volumn":"1.32\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.86","rise":"0.82%","time":"00:40","volumn":"1.33\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.82","rise":"0.78%","time":"00:41","volumn":"1.33\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.76","rise":"0.70%","time":"00:42","volumn":"1.33\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.92","rise":"0.89%","time":"00:43","volumn":"1.34\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.81","rise":"0.76%","time":"00:44","volumn":"1.34\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.67","rise":"0.60%","time":"00:45","volumn":"1.34\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.50","rise":"0.40%","time":"00:46","volumn":"1.36\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.40","rise":"0.28%","time":"00:47","volumn":"1.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.36","rise":"0.23%","time":"00:48","volumn":"1.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.47","rise":"0.36%","time":"00:49","volumn":"1.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.45","rise":"0.34%","time":"00:50","volumn":"1.38\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.47","rise":"0.36%","time":"00:51","volumn":"1.38\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.54","rise":"0.45%","time":"00:52","volumn":"1.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.53","rise":"0.43%","time":"00:53","volumn":"1.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.54","rise":"0.45%","time":"00:54","volumn":"1.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.54","rise":"0.45%","time":"00:55","volumn":"1.39\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.52","rise":"0.42%","time":"00:56","volumn":"1.40\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.39","rise":"0.28%","time":"00:57","volumn":"1.40\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.44","rise":"0.33%","time":"00:58","volumn":"1.40\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.47","rise":"0.36%","time":"00:59","volumn":"1.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.38","rise":"0.25%","time":"01:00","volumn":"1.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.42","rise":"0.31%","time":"01:01","volumn":"1.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.42","rise":"0.31%","time":"01:02","volumn":"1.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.41","rise":"0.29%","time":"01:03","volumn":"1.41\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.41","rise":"0.29%","time":"01:04","volumn":"1.42\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.35","rise":"0.22%","time":"01:05","volumn":"1.42\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.36","rise":"0.24%","time":"01:06","volumn":"1.42\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.40","rise":"0.28%","time":"01:07","volumn":"1.42\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.34","rise":"0.21%","time":"01:08","volumn":"1.43\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.28","rise":"0.14%","time":"01:09","volumn":"1.43\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.36","rise":"0.23%","time":"01:10","volumn":"1.43\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.39","rise":"0.27%","time":"01:11","volumn":"1.43\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.40","rise":"0.28%","time":"01:12","volumn":"1.44\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.41","rise":"0.29%","time":"01:13","volumn":"1.44\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.37","rise":"0.25%","time":"01:14","volumn":"1.45\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.37","rise":"0.25%","time":"01:15","volumn":"1.45\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.43","rise":"0.32%","time":"01:16","volumn":"1.45\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.50","rise":"0.41%","time":"01:17","volumn":"1.45\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.43","rise":"0.32%","time":"01:18","volumn":"1.46\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.47","rise":"0.36%","time":"01:19","volumn":"1.46\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.49","rise":"0.39%","time":"01:20","volumn":"1.47\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.41","rise":"0.30%","time":"01:21","volumn":"1.47\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.36","rise":"0.23%","time":"01:22","volumn":"1.47\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.30","rise":"0.16%","time":"01:23","volumn":"1.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.30","rise":"0.16%","time":"01:24","volumn":"1.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.30","rise":"0.16%","time":"01:25","volumn":"1.48\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.31","rise":"0.18%","time":"01:26","volumn":"1.49\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.32","rise":"0.19%","time":"01:27","volumn":"1.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.24","rise":"0.09%","time":"01:28","volumn":"1.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.24","rise":"0.09%","time":"01:29","volumn":"1.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.22","rise":"0.07%","time":"01:30","volumn":"1.50\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.18","rise":"0.02%","time":"01:31","volumn":"1.51\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-0.04%","time":"01:32","volumn":"1.51\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"01:33","volumn":"1.52\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"01:34","volumn":"1.53\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"01:35","volumn":"1.53\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.16","rise":"-0.00%","time":"01:36","volumn":"1.53\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-0.04%","time":"01:37","volumn":"1.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.04","rise":"-0.14%","time":"01:38","volumn":"1.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"01:39","volumn":"1.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.10","rise":"-0.07%","time":"01:40","volumn":"1.54\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-0.04%","time":"01:41","volumn":"1.55\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"01:42","volumn":"1.55\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"01:43","volumn":"1.55\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"01:44","volumn":"1.55\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-0.04%","time":"01:45","volumn":"1.56\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.22","rise":"0.07%","time":"01:46","volumn":"1.56\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"01:47","volumn":"1.56\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-0.15%","time":"01:48","volumn":"1.58\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-0.05%","time":"01:49","volumn":"1.60\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-0.15%","time":"01:50","volumn":"1.62\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"01:51","volumn":"1.62\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.10","rise":"-0.07%","time":"01:52","volumn":"1.62\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.09","rise":"-0.08%","time":"01:53","volumn":"1.62\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"01:54","volumn":"1.63\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"01:55","volumn":"1.63\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.16","rise":"0.00%","time":"01:56","volumn":"1.63\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-0.05%","time":"01:57","volumn":"1.64\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.09","rise":"-0.08%","time":"01:58","volumn":"1.64\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"01:59","volumn":"1.65\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"02:00","volumn":"1.65\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.18","rise":"0.02%","time":"02:01","volumn":"1.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"02:02","volumn":"1.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.19","rise":"0.04%","time":"02:03","volumn":"1.66\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.23","rise":"0.08%","time":"02:04","volumn":"1.67\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.21","rise":"0.06%","time":"02:05","volumn":"1.67\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.27","rise":"0.13%","time":"02:06","volumn":"1.68\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.32","rise":"0.19%","time":"02:07","volumn":"1.68\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.25","rise":"0.11%","time":"02:08","volumn":"1.68\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.20","rise":"0.05%","time":"02:09","volumn":"1.69\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.21","rise":"0.06%","time":"02:10","volumn":"1.69\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.26","rise":"0.12%","time":"02:11","volumn":"1.69\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.31","rise":"0.18%","time":"02:12","volumn":"1.70\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.24","rise":"0.09%","time":"02:13","volumn":"1.70\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.27","rise":"0.12%","time":"02:14","volumn":"1.70\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.25","rise":"0.11%","time":"02:15","volumn":"1.70\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.16","rise":"0.00%","time":"02:16","volumn":"1.71\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.19","rise":"0.04%","time":"02:17","volumn":"1.71\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"02:18","volumn":"1.71\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.05%","time":"02:19","volumn":"1.72\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"02:20","volumn":"1.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.21","rise":"0.06%","time":"02:21","volumn":"1.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.21","rise":"0.06%","time":"02:22","volumn":"1.73\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.18","rise":"0.02%","time":"02:23","volumn":"1.74\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.23","rise":"0.08%","time":"02:24","volumn":"1.74\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.28","rise":"0.14%","time":"02:25","volumn":"1.74\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.33","rise":"0.20%","time":"02:26","volumn":"1.74\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.33","rise":"0.21%","time":"02:27","volumn":"1.75\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.31","rise":"0.18%","time":"02:28","volumn":"1.75\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.40","rise":"0.28%","time":"02:29","volumn":"1.76\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.44","rise":"0.33%","time":"02:30","volumn":"1.76\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.52","rise":"0.42%","time":"02:31","volumn":"1.76\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.58","rise":"0.49%","time":"02:32","volumn":"1.77\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.58","rise":"0.49%","time":"02:33","volumn":"1.77\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.61","rise":"0.53%","time":"02:34","volumn":"1.77\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.56","rise":"0.47%","time":"02:35","volumn":"1.78\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.55","rise":"0.46%","time":"02:36","volumn":"1.78\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.57","rise":"0.48%","time":"02:37","volumn":"1.78\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.52","rise":"0.42%","time":"02:38","volumn":"1.79\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.50","rise":"0.40%","time":"02:39","volumn":"1.79\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.55","rise":"0.46%","time":"02:40","volumn":"1.79\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.49","rise":"0.39%","time":"02:41","volumn":"1.80\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.47","rise":"0.36%","time":"02:42","volumn":"1.80\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.45","rise":"0.35%","time":"02:43","volumn":"1.81\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.43","rise":"0.32%","time":"02:44","volumn":"1.81\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.26","rise":"0.12%","time":"02:45","volumn":"1.81\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-0.04%","time":"02:46","volumn":"1.82\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.16","rise":"0.00%","time":"02:47","volumn":"1.82\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"02:48","volumn":"1.84\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.16","rise":"-0.01%","time":"02:49","volumn":"1.85\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.19","rise":"0.04%","time":"02:50","volumn":"1.85\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.17","rise":"0.02%","time":"02:51","volumn":"1.86\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.18","rise":"0.02%","time":"02:52","volumn":"1.86\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"02:53","volumn":"1.87\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"02:54","volumn":"1.87\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"02:55","volumn":"1.88\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-0.12%","time":"02:56","volumn":"1.88\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-0.12%","time":"02:57","volumn":"1.88\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"02:58","volumn":"1.89\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"02:59","volumn":"1.89\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-0.12%","time":"03:00","volumn":"1.90\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"03:01","volumn":"1.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-0.12%","time":"03:02","volumn":"1.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-0.15%","time":"03:03","volumn":"1.91\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.01","rise":"-0.18%","time":"03:04","volumn":"1.92\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-0.15%","time":"03:05","volumn":"1.92\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.00","rise":"-0.19%","time":"03:06","volumn":"1.96\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.04","rise":"-0.14%","time":"03:07","volumn":"2.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"03:08","volumn":"2.00\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"03:09","volumn":"2.01\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"03:10","volumn":"2.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"03:11","volumn":"2.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.09","rise":"-0.08%","time":"03:12","volumn":"2.02\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-0.11%","time":"03:13","volumn":"2.03\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"03:14","volumn":"2.04\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"03:15","volumn":"2.04\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.17","rise":"0.01%","time":"03:16","volumn":"2.04\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.10","rise":"-0.07%","time":"03:17","volumn":"2.05\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-0.05%","time":"03:18","volumn":"2.05\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-0.05%","time":"03:19","volumn":"2.06\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.13","rise":"-0.04%","time":"03:20","volumn":"2.07\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.09","rise":"-0.08%","time":"03:21","volumn":"2.08\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.09","rise":"-0.08%","time":"03:22","volumn":"2.08\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"03:23","volumn":"2.08\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"03:24","volumn":"2.09\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.20","rise":"0.05%","time":"03:25","volumn":"2.09\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"03:26","volumn":"2.10\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.20","rise":"0.05%","time":"03:27","volumn":"2.10\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"03:28","volumn":"2.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.03%","time":"03:29","volumn":"2.11\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"03:30","volumn":"2.12\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.15","rise":"-0.01%","time":"03:31","volumn":"2.12\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.14","rise":"-0.02%","time":"03:32","volumn":"2.13\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"03:33","volumn":"2.14\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.10","rise":"-0.07%","time":"03:34","volumn":"2.14\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.06","rise":"-0.12%","time":"03:35","volumn":"2.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"03:36","volumn":"2.15\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"03:37","volumn":"2.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"03:38","volumn":"2.16\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.03","rise":"-0.15%","time":"03:39","volumn":"2.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.01","rise":"-0.18%","time":"03:40","volumn":"2.17\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.04","rise":"-0.14%","time":"03:41","volumn":"2.18\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.05","rise":"-0.13%","time":"03:42","volumn":"2.19\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.07","rise":"-0.11%","time":"03:43","volumn":"2.20\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.08","rise":"-0.09%","time":"03:44","volumn":"2.20\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-0.04%","time":"03:45","volumn":"2.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.12","rise":"-0.05%","time":"03:46","volumn":"2.21\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.11","rise":"-0.06%","time":"03:47","volumn":"2.22\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.19","rise":"0.03%","time":"03:48","volumn":"2.23\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.26","rise":"0.12%","time":"03:49","volumn":"2.24\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.24","rise":"0.09%","time":"03:50","volumn":"2.25\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.27","rise":"0.13%","time":"03:51","volumn":"2.27\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.33","rise":"0.19%","time":"03:52","volumn":"2.28\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.42","rise":"0.30%","time":"03:53","volumn":"2.29\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.37","rise":"0.25%","time":"03:54","volumn":"2.31\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.39","rise":"0.27%","time":"03:55","volumn":"2.34\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.48","rise":"0.38%","time":"03:56","volumn":"2.37\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.62","rise":"0.54%","time":"03:57","volumn":"2.40\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.48","rise":"0.38%","time":"03:58","volumn":"2.43\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"85.75","rise":"0.69%","time":"03:59","volumn":"2.52\u4e07"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"86.00","rise":"0.99%","time":"04:00","volumn":"3.32\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u51ac\u6d77\u96c6\u56e2[SE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SE.html?from=360search","volume":"298.29\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/31","2026\/03\/13"]},"cy":{"o":["196.50","168.66","140.83","113.00","85.16"]},"cyrate":{"o":["50.59%","29.26%","7.92%","-13.41%","-34.74%"]},"p":[{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"130.49","rise":"0","time":"03\/31","volumn":"3.55\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"132.46","rise":"1.51%","time":"04\/01","volumn":"5.17\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"134.58","rise":"3.13%","time":"04\/02","volumn":"3.09\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"120.05","rise":"-8.00%","time":"04\/03","volumn":"15.18\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"106.63","rise":"-18.28%","time":"04\/04","volumn":"15.81\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"108.66","rise":"-16.73%","time":"04\/07","volumn":"11.31\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"105.57","rise":"-19.10%","time":"04\/08","volumn":"7.07\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"119.09","rise":"-8.74%","time":"04\/09","volumn":"10.64\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"115.28","rise":"-11.66%","time":"04\/10","volumn":"4.72\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"117.81","rise":"-9.72%","time":"04\/11","volumn":"4.40\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"118.73","rise":"-9.01%","time":"04\/14","volumn":"3.90\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"119.75","rise":"-8.23%","time":"04\/15","volumn":"4.17\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"118.73","rise":"-9.01%","time":"04\/16","volumn":"6.02\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"120.97","rise":"-7.30%","time":"04\/17","volumn":"3.67\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"116.53","rise":"-10.70%","time":"04\/21","volumn":"2.92\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"118.52","rise":"-9.17%","time":"04\/22","volumn":"3.61\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"120.45","rise":"-7.69%","time":"04\/23","volumn":"4.47\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"124.23","rise":"-4.80%","time":"04\/24","volumn":"6.04\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"127.76","rise":"-2.09%","time":"04\/25","volumn":"3.52\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"130.28","rise":"-0.16%","time":"04\/28","volumn":"3.24\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"133.92","rise":"2.63%","time":"04\/29","volumn":"3.58\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"134.05","rise":"2.73%","time":"04\/30","volumn":"3.21\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"137.31","rise":"5.23%","time":"05\/01","volumn":"3.22\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"141.78","rise":"8.65%","time":"05\/02","volumn":"3.90\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"142.50","rise":"9.20%","time":"05\/05","volumn":"2.56\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"142.47","rise":"9.18%","time":"05\/06","volumn":"3.29\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"142.53","rise":"9.23%","time":"05\/07","volumn":"4.38\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"145.82","rise":"11.75%","time":"05\/08","volumn":"3.54\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"139.17","rise":"6.65%","time":"05\/09","volumn":"4.69\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"142.45","rise":"9.17%","time":"05\/12","volumn":"7.18\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"154.13","rise":"18.12%","time":"05\/13","volumn":"12.35\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"163.18","rise":"25.05%","time":"05\/14","volumn":"11.20\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"164.63","rise":"26.16%","time":"05\/15","volumn":"6.29\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"161.51","rise":"23.77%","time":"05\/16","volumn":"3.70\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"162.72","rise":"24.70%","time":"05\/19","volumn":"3.97\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"162.41","rise":"24.46%","time":"05\/20","volumn":"2.32\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"163.26","rise":"25.11%","time":"05\/21","volumn":"2.85\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"160.69","rise":"23.14%","time":"05\/22","volumn":"3.03\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"164.06","rise":"25.73%","time":"05\/23","volumn":"3.66\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"165.24","rise":"26.63%","time":"05\/27","volumn":"6.39\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"164.92","rise":"26.39%","time":"05\/28","volumn":"4.77\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"161.21","rise":"23.54%","time":"05\/29","volumn":"4.29\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"160.37","rise":"22.90%","time":"05\/30","volumn":"5.67\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"165.10","rise":"26.52%","time":"06\/02","volumn":"3.28\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"165.77","rise":"27.04%","time":"06\/03","volumn":"3.46\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"168.16","rise":"28.87%","time":"06\/04","volumn":"3.13\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"170.40","rise":"30.58%","time":"06\/05","volumn":"3.62\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"165.61","rise":"26.91%","time":"06\/06","volumn":"4.36\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"164.58","rise":"26.12%","time":"06\/09","volumn":"1.66\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"156.87","rise":"20.22%","time":"06\/10","volumn":"5.61\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"154.44","rise":"18.35%","time":"06\/11","volumn":"4.78\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"154.63","rise":"18.50%","time":"06\/12","volumn":"3.37\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"154.38","rise":"18.31%","time":"06\/13","volumn":"4.96\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"158.19","rise":"21.23%","time":"06\/16","volumn":"4.10\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"157.27","rise":"20.52%","time":"06\/17","volumn":"3.30\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"155.69","rise":"19.31%","time":"06\/18","volumn":"2.76\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"153.40","rise":"17.56%","time":"06\/20","volumn":"3.17\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"153.52","rise":"17.65%","time":"06\/23","volumn":"2.63\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"158.29","rise":"21.30%","time":"06\/24","volumn":"5.00\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"155.81","rise":"19.40%","time":"06\/25","volumn":"3.56\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"158.51","rise":"21.47%","time":"06\/26","volumn":"3.74\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"159.31","rise":"22.09%","time":"06\/27","volumn":"4.61\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"159.94","rise":"22.57%","time":"06\/30","volumn":"4.68\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"150.50","rise":"15.33%","time":"07\/01","volumn":"6.45\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"149.42","rise":"14.51%","time":"07\/02","volumn":"3.45\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"149.36","rise":"14.46%","time":"07\/03","volumn":"2.19\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"151.11","rise":"15.80%","time":"07\/07","volumn":"2.45\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"149.11","rise":"14.27%","time":"07\/08","volumn":"3.73\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"152.74","rise":"17.05%","time":"07\/09","volumn":"3.99\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"149.40","rise":"14.49%","time":"07\/10","volumn":"5.45\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"148.26","rise":"13.62%","time":"07\/11","volumn":"2.88\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"151.12","rise":"15.81%","time":"07\/14","volumn":"3.53\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"158.26","rise":"21.28%","time":"07\/15","volumn":"5.08\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"161.30","rise":"23.61%","time":"07\/16","volumn":"7.76\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"167.08","rise":"28.04%","time":"07\/17","volumn":"5.09\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"168.55","rise":"29.17%","time":"07\/18","volumn":"4.36\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"155.30","rise":"19.01%","time":"07\/21","volumn":"7.41\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"154.85","rise":"18.67%","time":"07\/22","volumn":"3.92\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"158.61","rise":"21.55%","time":"07\/23","volumn":"3.22\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"157.94","rise":"21.03%","time":"07\/24","volumn":"1.95\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"157.74","rise":"20.88%","time":"07\/25","volumn":"3.93\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"160.74","rise":"23.18%","time":"07\/28","volumn":"2.29\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"160.56","rise":"23.04%","time":"07\/29","volumn":"1.86\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"159.27","rise":"22.06%","time":"07\/30","volumn":"2.92\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"156.65","rise":"20.05%","time":"07\/31","volumn":"2.56\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"154.20","rise":"18.17%","time":"08\/01","volumn":"2.49\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"156.74","rise":"20.12%","time":"08\/04","volumn":"2.11\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"151.44","rise":"16.05%","time":"08\/05","volumn":"5.64\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"147.54","rise":"13.07%","time":"08\/06","volumn":"6.09\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"148.93","rise":"14.13%","time":"08\/07","volumn":"3.18\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"147.61","rise":"13.12%","time":"08\/08","volumn":"3.85\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"146.23","rise":"12.06%","time":"08\/11","volumn":"7.00\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"174.12","rise":"33.44%","time":"08\/12","volumn":"19.42\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"174.66","rise":"33.85%","time":"08\/13","volumn":"7.75\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"174.01","rise":"33.35%","time":"08\/14","volumn":"3.56\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"177.29","rise":"35.86%","time":"08\/15","volumn":"3.86\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"177.27","rise":"35.85%","time":"08\/18","volumn":"2.52\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"179.25","rise":"37.37%","time":"08\/19","volumn":"4.09\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"178.74","rise":"36.98%","time":"08\/20","volumn":"3.43\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"179.60","rise":"37.64%","time":"08\/21","volumn":"2.62\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"185.53","rise":"42.18%","time":"08\/22","volumn":"4.86\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"187.55","rise":"43.73%","time":"08\/25","volumn":"4.74\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"188.23","rise":"44.25%","time":"08\/26","volumn":"1.86\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"182.91","rise":"40.17%","time":"08\/27","volumn":"2.59\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"186.24","rise":"42.72%","time":"08\/28","volumn":"3.57\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"186.46","rise":"42.89%","time":"08\/29","volumn":"2.76\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"178.84","rise":"37.05%","time":"09\/02","volumn":"4.08\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"180.90","rise":"38.63%","time":"09\/03","volumn":"2.47\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"189.63","rise":"45.32%","time":"09\/04","volumn":"3.76\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"191.62","rise":"46.85%","time":"09\/05","volumn":"4.43\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"190.57","rise":"46.04%","time":"09\/08","volumn":"3.18\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"192.67","rise":"47.65%","time":"09\/09","volumn":"3.21\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"193.17","rise":"48.03%","time":"09\/10","volumn":"2.30\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"196.50","rise":"50.59%","time":"09\/11","volumn":"4.52\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"196.05","rise":"50.24%","time":"09\/12","volumn":"3.05\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"190.46","rise":"45.96%","time":"09\/15","volumn":"3.22\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"189.07","rise":"44.89%","time":"09\/16","volumn":"3.71\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"186.89","rise":"43.22%","time":"09\/17","volumn":"3.52\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"190.56","rise":"46.03%","time":"09\/18","volumn":"4.20\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"192.76","rise":"47.72%","time":"09\/19","volumn":"3.15\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"192.96","rise":"47.87%","time":"09\/22","volumn":"2.36\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"185.25","rise":"41.96%","time":"09\/23","volumn":"3.57\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"185.82","rise":"42.40%","time":"09\/24","volumn":"2.50\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"185.91","rise":"42.47%","time":"09\/25","volumn":"3.11\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"184.58","rise":"41.45%","time":"09\/26","volumn":"3.14\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"181.45","rise":"39.05%","time":"09\/29","volumn":"3.84\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"178.73","rise":"36.97%","time":"09\/30","volumn":"4.20\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"182.01","rise":"39.48%","time":"10\/01","volumn":"4.33\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"184.22","rise":"41.18%","time":"10\/02","volumn":"3.43\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"184.91","rise":"41.70%","time":"10\/03","volumn":"2.21\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"189.50","rise":"45.22%","time":"10\/06","volumn":"2.97\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"191.01","rise":"46.38%","time":"10\/07","volumn":"2.46\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"192.69","rise":"47.67%","time":"10\/08","volumn":"2.72\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"188.00","rise":"44.07%","time":"10\/09","volumn":"4.34\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"180.82","rise":"38.57%","time":"10\/10","volumn":"3.19\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"182.60","rise":"39.93%","time":"10\/13","volumn":"2.37\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"180.69","rise":"38.47%","time":"10\/14","volumn":"2.74\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"163.42","rise":"25.24%","time":"10\/15","volumn":"9.21\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"162.65","rise":"24.65%","time":"10\/16","volumn":"12.26\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"160.06","rise":"22.66%","time":"10\/17","volumn":"6.11\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"165.70","rise":"26.98%","time":"10\/20","volumn":"4.10\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"164.60","rise":"26.14%","time":"10\/21","volumn":"3.88\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"156.74","rise":"20.12%","time":"10\/22","volumn":"7.69\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"156.26","rise":"19.75%","time":"10\/23","volumn":"3.06\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"154.66","rise":"18.52%","time":"10\/24","volumn":"2.53\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"160.10","rise":"22.69%","time":"10\/27","volumn":"3.93\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"159.71","rise":"22.39%","time":"10\/28","volumn":"4.51\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"155.93","rise":"19.50%","time":"10\/29","volumn":"3.15\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"156.25","rise":"19.74%","time":"10\/30","volumn":"3.74\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"156.25","rise":"19.74%","time":"10\/31","volumn":"3.12\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"157.41","rise":"20.63%","time":"11\/03","volumn":"2.69\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"156.51","rise":"19.94%","time":"11\/04","volumn":"2.98\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"157.83","rise":"20.95%","time":"11\/05","volumn":"2.43\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"153.56","rise":"17.68%","time":"11\/06","volumn":"4.31\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"149.96","rise":"14.92%","time":"11\/07","volumn":"6.79\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"155.05","rise":"18.82%","time":"11\/10","volumn":"8.94\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"142.10","rise":"8.90%","time":"11\/11","volumn":"15.30\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"143.31","rise":"9.82%","time":"11\/12","volumn":"6.50\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"140.04","rise":"7.32%","time":"11\/13","volumn":"5.47\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"140.82","rise":"7.92%","time":"11\/14","volumn":"5.73\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"145.78","rise":"11.72%","time":"11\/17","volumn":"4.64\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"147.29","rise":"12.87%","time":"11\/18","volumn":"4.06\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"143.53","rise":"9.99%","time":"11\/19","volumn":"3.56\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"130.96","rise":"0.36%","time":"11\/20","volumn":"9.66\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"131.38","rise":"0.68%","time":"11\/21","volumn":"7.12\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"136.38","rise":"4.51%","time":"11\/24","volumn":"4.19\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"136.28","rise":"4.44%","time":"11\/25","volumn":"3.76\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"134.26","rise":"2.89%","time":"11\/26","volumn":"4.66\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"139.07","rise":"6.58%","time":"11\/28","volumn":"2.35\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"135.16","rise":"3.58%","time":"12\/01","volumn":"3.19\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"137.86","rise":"5.65%","time":"12\/02","volumn":"2.88\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"135.04","rise":"3.49%","time":"12\/03","volumn":"3.32\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"135.44","rise":"3.79%","time":"12\/04","volumn":"2.48\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"133.99","rise":"2.68%","time":"12\/05","volumn":"3.58\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"128.28","rise":"-1.69%","time":"12\/08","volumn":"6.51\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"128.72","rise":"-1.36%","time":"12\/09","volumn":"5.48\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"124.10","rise":"-4.90%","time":"12\/10","volumn":"5.76\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"126.64","rise":"-2.95%","time":"12\/11","volumn":"5.12\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"125.02","rise":"-4.19%","time":"12\/12","volumn":"3.80\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"121.53","rise":"-6.87%","time":"12\/15","volumn":"2.99\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"124.26","rise":"-4.77%","time":"12\/16","volumn":"4.37\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"118.94","rise":"-8.86%","time":"12\/17","volumn":"5.10\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"120.46","rise":"-7.69%","time":"12\/18","volumn":"5.33\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"121.97","rise":"-6.53%","time":"12\/19","volumn":"4.91\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"124.78","rise":"-4.38%","time":"12\/22","volumn":"3.63\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"125.77","rise":"-3.62%","time":"12\/23","volumn":"3.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"126.25","rise":"-3.25%","time":"12\/24","volumn":"1.72\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"127.85","rise":"-2.02%","time":"12\/26","volumn":"1.84\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"130.89","rise":"0.31%","time":"12\/29","volumn":"4.61\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"128.35","rise":"-1.64%","time":"12\/30","volumn":"2.41\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"127.57","rise":"-2.24%","time":"12\/31","volumn":"1.75\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"131.49","rise":"0.77%","time":"01\/02","volumn":"3.41\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"139.78","rise":"7.12%","time":"01\/05","volumn":"6.90\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"142.89","rise":"9.50%","time":"01\/06","volumn":"8.31\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"139.24","rise":"6.71%","time":"01\/07","volumn":"4.31\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"134.15","rise":"2.80%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"133.52","rise":"2.32%","time":"01\/09","volumn":"2.92\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"131.59","rise":"0.84%","time":"01\/12","volumn":"3.08\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"129.86","rise":"-0.48%","time":"01\/13","volumn":"6.33\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"125.25","rise":"-4.02%","time":"01\/14","volumn":"6.25\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"124.00","rise":"-4.97%","time":"01\/15","volumn":"5.02\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"121.42","rise":"-6.95%","time":"01\/16","volumn":"3.98\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"121.22","rise":"-7.10%","time":"01\/20","volumn":"6.09\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"121.13","rise":"-7.17%","time":"01\/21","volumn":"7.87\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"122.83","rise":"-5.87%","time":"01\/22","volumn":"6.83\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"124.78","rise":"-4.38%","time":"01\/23","volumn":"3.70\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"125.93","rise":"-3.49%","time":"01\/26","volumn":"3.82\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"127.11","rise":"-2.59%","time":"01\/27","volumn":"2.78\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"126.55","rise":"-3.02%","time":"01\/28","volumn":"5.64\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"121.90","rise":"-6.58%","time":"01\/29","volumn":"5.79\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"116.49","rise":"-10.73%","time":"01\/30","volumn":"5.39\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"113.59","rise":"-12.95%","time":"02\/02","volumn":"7.64\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"108.20","rise":"-17.08%","time":"02\/03","volumn":"10.31\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"106.26","rise":"-18.57%","time":"02\/04","volumn":"10.09\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"108.57","rise":"-16.80%","time":"02\/05","volumn":"7.90\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"108.54","rise":"-16.82%","time":"02\/06","volumn":"7.72\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"108.86","rise":"-16.58%","time":"02\/09","volumn":"6.58\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"113.33","rise":"-13.15%","time":"02\/10","volumn":"6.15\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"114.52","rise":"-12.24%","time":"02\/11","volumn":"5.52\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"109.06","rise":"-16.42%","time":"02\/12","volumn":"6.93\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"106.74","rise":"-18.20%","time":"02\/13","volumn":"5.14\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"108.51","rise":"-16.84%","time":"02\/17","volumn":"3.72\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"112.78","rise":"-13.57%","time":"02\/18","volumn":"4.27\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"114.60","rise":"-12.18%","time":"02\/19","volumn":"3.23\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"115.00","rise":"-11.87%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"111.24","rise":"-14.75%","time":"02\/23","volumn":"3.92\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"107.11","rise":"-17.92%","time":"02\/24","volumn":"6.99\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"104.47","rise":"-19.94%","time":"02\/25","volumn":"6.20\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"110.90","rise":"-15.01%","time":"02\/26","volumn":"6.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"108.45","rise":"-16.89%","time":"02\/27","volumn":"5.50\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"105.21","rise":"-19.37%","time":"03\/02","volumn":"8.48\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"87.82","rise":"-32.70%","time":"03\/03","volumn":"34.82\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"88.26","rise":"-32.36%","time":"03\/04","volumn":"12.02\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"95.52","rise":"-26.80%","time":"03\/05","volumn":"11.44\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"91.98","rise":"-29.51%","time":"03\/06","volumn":"7.47\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"90.10","rise":"-30.95%","time":"03\/09","volumn":"6.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"89.17","rise":"-31.67%","time":"03\/10","volumn":"4.41\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.82","rise":"-32.70%","time":"03\/11","volumn":"4.10\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"85.16","rise":"-34.74%","time":"03\/12","volumn":"4.61\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"86.00","rise":"-34.09%","time":"03\/13","volumn":"2.98\u4e07"}],"points":"240"}}