360搜索

{"amount":"1860.50\u4e07","changeAmount":"0.25","close":"147.84","currentPrice":"148.09","currenttime":"2026-01-22 23:23:59","e":{"@attributes":{"datetime":"2026-01-22 23:23:59","e1":"148.09","e2":"0.25","e3":"(0.17%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/16","01\/17","01\/20","01\/21","01\/22"]},"cy":{"o":["151.82","149.51","147.21","144.91","142.60"]},"cyrate":{"o":["2.70%","1.14%","-0.42%","-1.98%","-3.54%"]},"p":[{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.83","rise":"0","time":"02:35","volumn":"43.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.55","rise":"-0.19%","time":"02:40","volumn":"406.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.76","rise":"-0.05%","time":"02:45","volumn":"35.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.57","rise":"-0.18%","time":"02:50","volumn":"48.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.80","rise":"-0.02%","time":"02:55","volumn":"33.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.59","rise":"-0.16%","time":"03:00","volumn":"43.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.44","rise":"-0.26%","time":"03:05","volumn":"65.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.67","rise":"-0.11%","time":"03:10","volumn":"72.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.41","rise":"-0.28%","time":"03:15","volumn":"54.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.43","rise":"-0.27%","time":"03:20","volumn":"21.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.56","rise":"-0.18%","time":"03:25","volumn":"84.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.68","rise":"-0.10%","time":"03:30","volumn":"65.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"148.21","rise":"0.26%","time":"03:35","volumn":"210.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.86","rise":"0.02%","time":"03:40","volumn":"109.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.84","rise":"0.01%","time":"03:45","volumn":"129.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.27","rise":"-0.38%","time":"03:50","volumn":"164.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"147.96","rise":"0.09%","time":"03:55","volumn":"358.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"148.34","rise":"0.34%","time":"04:00","volumn":"2286.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"148.59","rise":"0.51%","time":"21:35","volumn":"142.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"148.16","rise":"0.22%","time":"21:40","volumn":"15.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.66","rise":"1.24%","time":"21:45","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.53","rise":"1.83%","time":"21:50","volumn":"34.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.70","rise":"1.94%","time":"21:55","volumn":"16.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.29","rise":"0.99%","time":"22:00","volumn":"25.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.09","rise":"1.53%","time":"22:05","volumn":"26.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.08","rise":"1.52%","time":"22:10","volumn":"42.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.50","rise":"1.81%","time":"22:15","volumn":"25.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.00","rise":"2.15%","time":"22:20","volumn":"285.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.82","rise":"2.70%","time":"22:25","volumn":"86.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.82","rise":"2.70%","time":"22:30","volumn":"14.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.60","rise":"2.55%","time":"22:35","volumn":"58.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.67","rise":"2.60%","time":"22:40","volumn":"68.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.38","rise":"2.40%","time":"22:45","volumn":"74.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.70","rise":"2.62%","time":"22:50","volumn":"425.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.62","rise":"2.56%","time":"22:55","volumn":"22.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"151.32","rise":"2.36%","time":"23:00","volumn":"154.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.62","rise":"1.89%","time":"23:05","volumn":"115.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.64","rise":"1.22%","time":"23:10","volumn":"74.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"150.05","rise":"1.50%","time":"23:15","volumn":"56.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.15","rise":"0.89%","time":"23:20","volumn":"373.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.33","rise":"1.01%","time":"23:25","volumn":"35.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.25","rise":"0.96%","time":"23:30","volumn":"37.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"148.81","rise":"0.66%","time":"23:35","volumn":"84.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.29","rise":"0.99%","time":"23:40","volumn":"72.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.29","rise":"0.99%","time":"23:45","volumn":"27.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.56","rise":"1.17%","time":"23:50","volumn":"31.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.66","rise":"1.24%","time":"23:55","volumn":"34.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.06","rise":"0.84%","time":"00:00","volumn":"66.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.26","rise":"0.97%","time":"00:05","volumn":"66.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.09","rise":"0.85%","time":"00:10","volumn":"21.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.10","rise":"0.86%","time":"00:15","volumn":"22.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.97","rise":"0.77%","time":"00:20","volumn":"33.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.54","rise":"0.48%","time":"00:25","volumn":"50.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.62","rise":"0.53%","time":"00:30","volumn":"42.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.66","rise":"0.56%","time":"00:35","volumn":"37.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.58","rise":"0.51%","time":"00:40","volumn":"36.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.11","rise":"0.19%","time":"00:45","volumn":"124.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.42","rise":"0.40%","time":"00:50","volumn":"60.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.34","rise":"0.35%","time":"00:55","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.32","rise":"0.33%","time":"01:00","volumn":"48.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.54","rise":"0.48%","time":"01:05","volumn":"39.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.34","rise":"0.35%","time":"01:10","volumn":"43.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.33","rise":"0.34%","time":"01:15","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.34","rise":"0.34%","time":"01:20","volumn":"25.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.32","rise":"0.33%","time":"01:25","volumn":"38.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.38","rise":"0.38%","time":"01:30","volumn":"29.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.72","rise":"0.60%","time":"01:35","volumn":"40.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.92","rise":"0.74%","time":"01:40","volumn":"28.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.79","rise":"0.65%","time":"01:45","volumn":"68.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.72","rise":"0.61%","time":"01:50","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.16","rise":"0.90%","time":"01:55","volumn":"91.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.12","rise":"0.87%","time":"02:00","volumn":"13.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.12","rise":"0.87%","time":"02:05","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.13","rise":"0.88%","time":"02:10","volumn":"49.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.30","rise":"0.99%","time":"02:15","volumn":"55.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.10","rise":"0.86%","time":"02:20","volumn":"52.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.10","rise":"0.86%","time":"02:25","volumn":"25.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"148.91","rise":"0.73%","time":"02:30","volumn":"69.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.10","rise":"0.86%","time":"02:35","volumn":"75.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.13","rise":"0.88%","time":"02:40","volumn":"138.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.16","rise":"0.90%","time":"02:45","volumn":"61.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.60","rise":"1.20%","time":"02:50","volumn":"68.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.60","rise":"1.20%","time":"02:55","volumn":"17.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.45","rise":"1.10%","time":"03:00","volumn":"96.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.19","rise":"0.92%","time":"03:05","volumn":"96.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.27","rise":"0.97%","time":"03:10","volumn":"152.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.11","rise":"0.87%","time":"03:15","volumn":"163.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.21","rise":"0.93%","time":"03:20","volumn":"248.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.19","rise":"0.92%","time":"03:25","volumn":"112.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.26","rise":"0.97%","time":"03:30","volumn":"209.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.64","rise":"1.22%","time":"03:35","volumn":"197.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.42","rise":"1.08%","time":"03:40","volumn":"197.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.26","rise":"0.97%","time":"03:45","volumn":"135.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.33","rise":"1.01%","time":"03:50","volumn":"226.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.82","rise":"1.35%","time":"03:55","volumn":"356.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.81","rise":"1.34%","time":"04:00","volumn":"1880.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.42","rise":"1.08%","time":"21:35","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.28","rise":"0.98%","time":"21:40","volumn":"11.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.28","rise":"0.98%","time":"21:45","volumn":"5.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.86","rise":"1.37%","time":"21:50","volumn":"33.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.50","rise":"1.13%","time":"21:55","volumn":"4.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.37","rise":"1.04%","time":"22:00","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.08","rise":"1.52%","time":"22:05","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.50","rise":"1.13%","time":"22:10","volumn":"21.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.68","rise":"1.25%","time":"22:15","volumn":"8.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.72","rise":"1.28%","time":"22:20","volumn":"37.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.73","rise":"1.29%","time":"22:25","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.70","rise":"1.94%","time":"22:30","volumn":"79.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.21","rise":"1.61%","time":"22:35","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.10","rise":"1.54%","time":"22:40","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.12","rise":"1.55%","time":"22:45","volumn":"47.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.47","rise":"1.79%","time":"22:50","volumn":"37.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.98","rise":"1.45%","time":"22:55","volumn":"149.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.79","rise":"1.33%","time":"23:00","volumn":"108.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.79","rise":"1.33%","time":"23:05","volumn":"11.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.96","rise":"1.44%","time":"23:10","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.80","rise":"1.33%","time":"23:15","volumn":"26.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.80","rise":"1.33%","time":"23:20","volumn":"11.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.80","rise":"1.33%","time":"23:25","volumn":"3.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.57","rise":"1.18%","time":"23:30","volumn":"9.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.66","rise":"1.24%","time":"23:35","volumn":"25.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"149.88","rise":"1.39%","time":"23:40","volumn":"220.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.19","rise":"1.60%","time":"23:45","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.19","rise":"1.60%","time":"23:50","volumn":"21.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"150.19","rise":"1.60%","time":"23:55","volumn":"15.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.91","rise":"1.41%","time":"00:00","volumn":"35.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.91","rise":"1.41%","time":"00:05","volumn":"11.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.42","rise":"1.08%","time":"00:10","volumn":"42.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.42","rise":"1.08%","time":"00:15","volumn":"1.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.56","rise":"1.17%","time":"00:20","volumn":"5.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.56","rise":"1.17%","time":"00:25","volumn":"27.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.25","rise":"0.96%","time":"00:30","volumn":"17.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.31","rise":"1.00%","time":"00:35","volumn":"7.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.31","rise":"1.00%","time":"00:40","volumn":"7.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.50","rise":"1.13%","time":"00:45","volumn":"134.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.94","rise":"0.75%","time":"00:50","volumn":"281.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.92","rise":"0.74%","time":"00:55","volumn":"77.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.50","rise":"1.13%","time":"01:00","volumn":"100.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.50","rise":"1.13%","time":"01:05","volumn":"2.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.21","rise":"0.93%","time":"01:10","volumn":"8.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.65","rise":"1.23%","time":"01:15","volumn":"16.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.72","rise":"1.28%","time":"01:20","volumn":"65.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.88","rise":"1.38%","time":"01:25","volumn":"47.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.96","rise":"1.44%","time":"01:30","volumn":"21.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.79","rise":"1.33%","time":"01:35","volumn":"7.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.87","rise":"1.38%","time":"01:40","volumn":"293.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.91","rise":"1.40%","time":"01:45","volumn":"46.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.84","rise":"1.36%","time":"01:50","volumn":"28.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.82","rise":"1.35%","time":"01:55","volumn":"94.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.81","rise":"1.34%","time":"02:00","volumn":"13.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"150.03","rise":"1.49%","time":"02:05","volumn":"49.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.92","rise":"1.41%","time":"02:10","volumn":"29.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.96","rise":"1.44%","time":"02:15","volumn":"107.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"150.00","rise":"1.47%","time":"02:20","volumn":"36.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.86","rise":"1.37%","time":"02:25","volumn":"13.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.97","rise":"1.45%","time":"02:30","volumn":"35.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.97","rise":"1.45%","time":"02:35","volumn":"19.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.91","rise":"1.41%","time":"02:40","volumn":"37.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.66","rise":"1.24%","time":"02:45","volumn":"94.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"150.10","rise":"1.54%","time":"02:50","volumn":"158.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.48","rise":"1.12%","time":"02:55","volumn":"137.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"149.24","rise":"0.95%","time":"03:00","volumn":"118.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.58","rise":"0.51%","time":"03:05","volumn":"45.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.79","rise":"0.65%","time":"03:10","volumn":"11.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.40","rise":"0.38%","time":"03:15","volumn":"85.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.19","rise":"0.25%","time":"03:20","volumn":"101.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.51","rise":"0.46%","time":"03:25","volumn":"244.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.52","rise":"0.47%","time":"03:30","volumn":"80.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.59","rise":"0.51%","time":"03:35","volumn":"208.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.69","rise":"0.58%","time":"03:40","volumn":"111.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.53","rise":"0.47%","time":"03:45","volumn":"188.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.40","rise":"0.39%","time":"03:50","volumn":"194.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"148.54","rise":"0.48%","time":"03:55","volumn":"259.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"147.52","rise":"-0.21%","time":"04:00","volumn":"1140.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.83","rise":"-2.03%","time":"21:35","volumn":"23.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.97","rise":"-1.94%","time":"21:40","volumn":"23.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"145.26","rise":"-1.74%","time":"21:45","volumn":"105.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.81","rise":"-2.72%","time":"21:50","volumn":"122.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.88","rise":"-2.67%","time":"21:55","volumn":"42.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.59","rise":"-2.86%","time":"22:00","volumn":"36.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.62","rise":"-2.84%","time":"22:05","volumn":"20.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.46","rise":"-2.28%","time":"22:10","volumn":"266.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.35","rise":"-2.35%","time":"22:15","volumn":"34.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.41","rise":"-2.31%","time":"22:20","volumn":"53.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.45","rise":"-2.29%","time":"22:25","volumn":"90.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.52","rise":"-2.24%","time":"22:30","volumn":"250.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.16","rise":"-2.48%","time":"22:35","volumn":"145.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.92","rise":"-2.64%","time":"22:40","volumn":"67.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.59","rise":"-2.19%","time":"22:45","volumn":"61.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.78","rise":"-2.07%","time":"22:50","volumn":"43.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.08","rise":"-2.54%","time":"22:55","volumn":"35.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.35","rise":"-2.35%","time":"23:00","volumn":"99.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.21","rise":"-2.45%","time":"23:05","volumn":"109.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.78","rise":"-2.74%","time":"23:10","volumn":"32.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.08","rise":"-2.54%","time":"23:15","volumn":"29.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.80","rise":"-2.73%","time":"23:20","volumn":"28.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.98","rise":"-2.60%","time":"23:25","volumn":"18.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.16","rise":"-2.48%","time":"23:30","volumn":"47.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.09","rise":"-2.53%","time":"23:35","volumn":"28.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"143.89","rise":"-2.67%","time":"23:40","volumn":"16.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.06","rise":"-2.55%","time":"23:45","volumn":"55.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.06","rise":"-2.55%","time":"23:50","volumn":"9.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"144.10","rise":"-2.52%","time":"23:55","volumn":"8.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"144.16","rise":"-2.48%","time":"00:00","volumn":"118.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"144.16","rise":"-2.48%","time":"00:05","volumn":"31.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"144.17","rise":"-2.48%","time":"00:10","volumn":"9.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"144.25","rise":"-2.42%","time":"00:15","volumn":"14.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"144.25","rise":"-2.42%","time":"00:20","volumn":"11.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"144.21","rise":"-2.45%","time":"00:25","volumn":"55.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.90","rise":"-2.66%","time":"00:30","volumn":"64.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.84","rise":"-2.70%","time":"00:35","volumn":"13.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.65","rise":"-2.83%","time":"00:40","volumn":"29.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.81","rise":"-2.72%","time":"00:45","volumn":"19.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.37","rise":"-3.02%","time":"00:50","volumn":"18.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.34","rise":"-3.04%","time":"00:55","volumn":"130.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.34","rise":"-3.04%","time":"01:00","volumn":"16.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.28","rise":"-3.08%","time":"01:05","volumn":"29.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.27","rise":"-3.08%","time":"01:10","volumn":"12.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.48","rise":"-2.94%","time":"01:15","volumn":"24.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.47","rise":"-2.95%","time":"01:20","volumn":"30.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.60","rise":"-2.86%","time":"01:25","volumn":"10.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.50","rise":"-2.93%","time":"01:30","volumn":"10.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.37","rise":"-3.02%","time":"01:35","volumn":"29.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.30","rise":"-3.06%","time":"01:40","volumn":"27.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.84","rise":"-3.38%","time":"01:45","volumn":"70.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.95","rise":"-3.30%","time":"01:50","volumn":"33.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.94","rise":"-3.30%","time":"01:55","volumn":"20.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.98","rise":"-3.28%","time":"02:00","volumn":"57.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.85","rise":"-3.37%","time":"02:05","volumn":"36.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.09","rise":"-3.21%","time":"02:10","volumn":"94.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.33","rise":"-3.04%","time":"02:15","volumn":"53.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.59","rise":"-2.87%","time":"02:20","volumn":"46.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.25","rise":"-3.10%","time":"02:25","volumn":"65.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.28","rise":"-3.08%","time":"02:30","volumn":"19.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.33","rise":"-3.04%","time":"02:35","volumn":"30.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.36","rise":"-3.02%","time":"02:40","volumn":"83.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.36","rise":"-3.02%","time":"02:45","volumn":"24.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.24","rise":"-3.10%","time":"02:50","volumn":"23.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.03","rise":"-3.25%","time":"02:55","volumn":"35.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.91","rise":"-3.33%","time":"03:00","volumn":"15.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.03","rise":"-3.24%","time":"03:05","volumn":"17.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.97","rise":"-3.29%","time":"03:10","volumn":"98.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.08","rise":"-3.21%","time":"03:15","volumn":"38.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.30","rise":"-3.06%","time":"03:20","volumn":"52.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.00","rise":"-3.27%","time":"03:25","volumn":"55.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.10","rise":"-3.20%","time":"03:30","volumn":"31.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.97","rise":"-3.29%","time":"03:35","volumn":"39.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.12","rise":"-3.18%","time":"03:40","volumn":"48.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.15","rise":"-3.17%","time":"03:45","volumn":"48.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.02","rise":"-3.25%","time":"03:50","volumn":"128.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.01","rise":"-3.26%","time":"03:55","volumn":"161.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.67","rise":"-3.49%","time":"04:00","volumn":"1251.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.61","rise":"-2.85%","time":"21:35","volumn":"37.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"142.60","rise":"-3.54%","time":"21:40","volumn":"16.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.87","rise":"-2.68%","time":"21:45","volumn":"9.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.79","rise":"-2.73%","time":"21:50","volumn":"3.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.75","rise":"-2.76%","time":"21:55","volumn":"29.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"143.64","rise":"-2.83%","time":"22:00","volumn":"8.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.30","rise":"-1.71%","time":"22:05","volumn":"12.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.30","rise":"-1.71%","time":"22:10","volumn":"2.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.30","rise":"-1.71%","time":"22:15","volumn":"6.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.82","rise":"-1.36%","time":"22:20","volumn":"23.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.19","rise":"-1.78%","time":"22:25","volumn":"97.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.38","rise":"-1.66%","time":"22:30","volumn":"24.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"146.25","rise":"-1.07%","time":"22:35","volumn":"13.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"146.25","rise":"-1.07%","time":"22:40","volumn":"11.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"146.24","rise":"-1.08%","time":"22:45","volumn":"7.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.58","rise":"-1.52%","time":"22:50","volumn":"48.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.62","rise":"-1.49%","time":"22:55","volumn":"25.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.55","rise":"-1.54%","time":"23:00","volumn":"178.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.55","rise":"-1.54%","time":"23:05","volumn":"3.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.55","rise":"-1.54%","time":"23:10","volumn":"7.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"146.06","rise":"-1.19%","time":"23:15","volumn":"56.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"146.10","rise":"-1.17%","time":"23:20","volumn":"19.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.87","rise":"-1.33%","time":"23:25","volumn":"56.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.87","rise":"-1.33%","time":"23:30","volumn":"0"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.82","rise":"-1.36%","time":"23:35","volumn":"44.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.53","rise":"-1.56%","time":"23:40","volumn":"44.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.69","rise":"-1.45%","time":"23:45","volumn":"43.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.76","rise":"-1.40%","time":"23:50","volumn":"14.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"145.30","rise":"-1.71%","time":"23:55","volumn":"49.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.03","rise":"-1.89%","time":"00:00","volumn":"20.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"144.95","rise":"-1.95%","time":"00:05","volumn":"151.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"144.70","rise":"-2.12%","time":"00:10","volumn":"32.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"144.76","rise":"-2.08%","time":"00:15","volumn":"21.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.00","rise":"-1.91%","time":"00:20","volumn":"13.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.25","rise":"-1.75%","time":"00:25","volumn":"6.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.47","rise":"-1.59%","time":"00:30","volumn":"42.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.47","rise":"-1.60%","time":"00:35","volumn":"24.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.47","rise":"-1.60%","time":"00:40","volumn":"6.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.44","rise":"-1.61%","time":"00:45","volumn":"6.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.28","rise":"-1.73%","time":"00:50","volumn":"41.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.66","rise":"-1.47%","time":"00:55","volumn":"67.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.78","rise":"-1.39%","time":"01:00","volumn":"47.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.51","rise":"-1.57%","time":"01:05","volumn":"61.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.10","rise":"-1.17%","time":"01:10","volumn":"29.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.11","rise":"-1.16%","time":"01:15","volumn":"22.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.87","rise":"-1.33%","time":"01:20","volumn":"169.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.84","rise":"-1.34%","time":"01:25","volumn":"33.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"145.70","rise":"-1.44%","time":"01:30","volumn":"29.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.12","rise":"-1.16%","time":"01:35","volumn":"115.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.47","rise":"-0.92%","time":"01:40","volumn":"81.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.47","rise":"-0.92%","time":"01:45","volumn":"19.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.87","rise":"-0.65%","time":"01:50","volumn":"40.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.92","rise":"-0.62%","time":"01:55","volumn":"19.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.75","rise":"-0.73%","time":"02:00","volumn":"20.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.51","rise":"-0.89%","time":"02:05","volumn":"53.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.01","rise":"-1.23%","time":"02:10","volumn":"47.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.52","rise":"-0.89%","time":"02:15","volumn":"28.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.75","rise":"-0.73%","time":"02:20","volumn":"27.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.81","rise":"-0.69%","time":"02:25","volumn":"15.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.07","rise":"0.17%","time":"02:30","volumn":"44.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.34","rise":"0.34%","time":"02:35","volumn":"73.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.80","rise":"0.66%","time":"02:40","volumn":"33.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"149.42","rise":"1.08%","time":"02:45","volumn":"74.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.66","rise":"0.56%","time":"02:50","volumn":"24.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.61","rise":"-0.15%","time":"02:55","volumn":"28.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.23","rise":"0.27%","time":"03:00","volumn":"46.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.18","rise":"0.24%","time":"03:05","volumn":"161.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.00","rise":"0.11%","time":"03:10","volumn":"41.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.00","rise":"0.11%","time":"03:15","volumn":"67.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.59","rise":"0.51%","time":"03:20","volumn":"126.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.96","rise":"0.08%","time":"03:25","volumn":"295.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.03","rise":"0.14%","time":"03:30","volumn":"26.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.12","rise":"0.20%","time":"03:35","volumn":"115.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.23","rise":"0.27%","time":"03:40","volumn":"72.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.92","rise":"0.06%","time":"03:45","volumn":"138.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.18","rise":"0.24%","time":"03:50","volumn":"92.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.83","rise":"0.00%","time":"03:55","volumn":"213.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.84","rise":"0.01%","time":"04:00","volumn":"1377.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"494.84","ratio":"0.82%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"689.80","ratio":"0.64%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"620.98","ratio":"0.76%"}],"marketCapitalization":"65.95\u4ebf","maxPrice":"149.84","minPrice":"146.06","monthlyTendency":{"cx":{"o":["2025\/12\/22","2026\/01\/21"]},"cy":{"o":["149.81","143.50","137.19","130.87","124.56"]},"cyrate":{"o":["17.07%","12.13%","7.20%","2.27%","-2.66%"]},"p":[{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"127.97","rise":"0","time":"12\/22","volumn":"3685.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"126.03","rise":"-1.52%","time":"12\/23","volumn":"3250.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"127.34","rise":"-0.49%","time":"12\/24","volumn":"1291.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"127.21","rise":"-0.59%","time":"12\/26","volumn":"2518.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"126.52","rise":"-1.13%","time":"12\/29","volumn":"3058.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"126.68","rise":"-1.01%","time":"12\/30","volumn":"3033.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"124.56","rise":"-2.66%","time":"12\/31","volumn":"2799.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"125.06","rise":"-2.27%","time":"01\/02","volumn":"5639.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"131.85","rise":"3.03%","time":"01\/05","volumn":"9209.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"129.90","rise":"1.51%","time":"01\/06","volumn":"5120.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"129.04","rise":"0.84%","time":"01\/07","volumn":"5345.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"133.22","rise":"4.10%","time":"01\/08","volumn":"6626.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"140.46","rise":"9.76%","time":"01\/09","volumn":"1.25\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"145.24","rise":"13.50%","time":"01\/12","volumn":"1.38\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"147.80","rise":"15.50%","time":"01\/13","volumn":"1.21\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"148.34","rise":"15.92%","time":"01\/14","volumn":"8279.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.81","rise":"17.07%","time":"01\/15","volumn":"8294.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"147.53","rise":"15.28%","time":"01\/16","volumn":"7119.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"142.67","rise":"11.49%","time":"01\/20","volumn":"5298.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"147.84","rise":"15.53%","time":"01\/21","volumn":"5235.00"}],"points":"20"},"open":"148.25","priceChangeRatio":"0.17%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Siteone Landscape","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["149.84","148.89","147.95","147.00","146.06"]},"cyrate":{"o":["1.35%","0.71%","0.07%","-0.57%","-1.21%"]},"p":[{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.24","rise":"0.27%","time":"21:31","volumn":"52.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"149.84","rise":"1.35%","time":"21:32","volumn":"58.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"149.58","rise":"1.18%","time":"21:33","volumn":"59.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"149.83","rise":"1.35%","time":"21:34","volumn":"65.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"149.83","rise":"1.35%","time":"21:35","volumn":"65.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:36","volumn":"77.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:37","volumn":"77.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:38","volumn":"77.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:39","volumn":"77.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:40","volumn":"78.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:41","volumn":"78.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:42","volumn":"78.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.43","rise":"0.40%","time":"21:43","volumn":"79.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.74","rise":"0.61%","time":"21:44","volumn":"81.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.74","rise":"0.61%","time":"21:45","volumn":"86.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.09","rise":"0.17%","time":"21:46","volumn":"94.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.47","rise":"0.43%","time":"21:47","volumn":"96.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.47","rise":"0.43%","time":"21:48","volumn":"99.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.47","rise":"0.43%","time":"21:49","volumn":"100.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.55","rise":"-0.20%","time":"21:50","volumn":"106.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.55","rise":"-0.20%","time":"21:51","volumn":"106.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.55","rise":"-0.20%","time":"21:52","volumn":"107.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.89","rise":"0.03%","time":"21:53","volumn":"114.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.89","rise":"0.03%","time":"21:54","volumn":"115.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.01","rise":"0.11%","time":"21:55","volumn":"119.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.01","rise":"0.11%","time":"21:56","volumn":"119.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.01","rise":"0.11%","time":"21:57","volumn":"120.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.01","rise":"0.11%","time":"21:58","volumn":"122.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.73","rise":"-0.07%","time":"21:59","volumn":"126.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.73","rise":"-0.07%","time":"22:00","volumn":"127.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.68","rise":"-0.11%","time":"22:01","volumn":"142.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.68","rise":"-0.11%","time":"22:02","volumn":"142.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.50","rise":"-0.23%","time":"22:03","volumn":"150.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.50","rise":"-0.23%","time":"22:04","volumn":"155.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.50","rise":"-0.23%","time":"22:05","volumn":"161.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.87","rise":"-0.66%","time":"22:06","volumn":"168.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.69","rise":"-0.78%","time":"22:07","volumn":"172.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.78","rise":"-0.72%","time":"22:08","volumn":"219.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.99","rise":"-0.57%","time":"22:09","volumn":"228.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.04","rise":"-0.54%","time":"22:10","volumn":"238.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.10","rise":"-0.50%","time":"22:11","volumn":"251.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.54","rise":"-0.88%","time":"22:12","volumn":"266.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.85","rise":"-0.67%","time":"22:13","volumn":"271.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.85","rise":"-0.67%","time":"22:14","volumn":"272.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.85","rise":"-0.67%","time":"22:15","volumn":"282.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.78","rise":"-0.71%","time":"22:16","volumn":"285.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.78","rise":"-0.71%","time":"22:17","volumn":"287.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.35","rise":"-1.01%","time":"22:18","volumn":"307.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.06","rise":"-1.21%","time":"22:19","volumn":"311.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.53","rise":"-0.89%","time":"22:20","volumn":"316.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.71","rise":"-0.76%","time":"22:21","volumn":"319.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.71","rise":"-0.76%","time":"22:22","volumn":"319.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.71","rise":"-0.76%","time":"22:23","volumn":"324.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.94","rise":"-0.61%","time":"22:24","volumn":"341.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.94","rise":"-0.61%","time":"22:25","volumn":"343.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.94","rise":"-0.61%","time":"22:26","volumn":"344.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.92","rise":"-0.62%","time":"22:27","volumn":"354.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.92","rise":"-0.62%","time":"22:28","volumn":"354.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.92","rise":"-0.62%","time":"22:29","volumn":"355.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.92","rise":"-0.62%","time":"22:30","volumn":"357.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.37","rise":"-0.32%","time":"22:31","volumn":"509.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.19","rise":"-0.44%","time":"22:32","volumn":"516.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.19","rise":"-0.44%","time":"22:33","volumn":"522.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.19","rise":"-0.44%","time":"22:34","volumn":"523.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.19","rise":"-0.44%","time":"22:35","volumn":"529.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.19","rise":"-0.44%","time":"22:36","volumn":"531.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.19","rise":"-0.44%","time":"22:37","volumn":"553.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.65","rise":"-0.80%","time":"22:38","volumn":"560.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.50","rise":"-0.91%","time":"22:39","volumn":"579.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"146.94","rise":"-0.61%","time":"22:40","volumn":"599.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.23","rise":"-0.41%","time":"22:41","volumn":"634.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.23","rise":"-0.41%","time":"22:42","volumn":"636.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.29","rise":"-0.37%","time":"22:43","volumn":"640.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.02","rise":"-0.55%","time":"22:44","volumn":"642.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.02","rise":"-0.55%","time":"22:45","volumn":"643.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.29","rise":"-0.37%","time":"22:46","volumn":"645.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.29","rise":"-0.37%","time":"22:47","volumn":"645.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.50","rise":"-0.23%","time":"22:48","volumn":"662.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.56","rise":"-0.19%","time":"22:49","volumn":"676.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.44","rise":"-0.27%","time":"22:50","volumn":"742.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.31","rise":"-0.36%","time":"22:51","volumn":"751.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.41","rise":"-0.29%","time":"22:52","volumn":"825.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.41","rise":"-0.29%","time":"22:53","volumn":"826.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.21","rise":"-0.43%","time":"22:54","volumn":"838.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"22:55","volumn":"852.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"22:56","volumn":"854.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"22:57","volumn":"865.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"22:58","volumn":"866.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"22:59","volumn":"866.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"23:00","volumn":"869.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.25","rise":"-0.40%","time":"23:01","volumn":"874.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.23","rise":"-0.41%","time":"23:02","volumn":"918.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.04","rise":"-0.54%","time":"23:03","volumn":"923.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.21","rise":"-0.43%","time":"23:04","volumn":"926.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.29","rise":"-0.37%","time":"23:05","volumn":"935.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.50","rise":"-0.23%","time":"23:06","volumn":"977.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.41","rise":"-0.29%","time":"23:07","volumn":"1020.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.62","rise":"-0.15%","time":"23:08","volumn":"1035.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.75","rise":"-0.06%","time":"23:09","volumn":"1108.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.75","rise":"-0.06%","time":"23:10","volumn":"1108.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.97","rise":"0.09%","time":"23:11","volumn":"1119.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.12","rise":"0.19%","time":"23:12","volumn":"1133.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.12","rise":"0.19%","time":"23:13","volumn":"1136.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.01","rise":"0.11%","time":"23:14","volumn":"1164.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.14","rise":"0.20%","time":"23:15","volumn":"1169.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.14","rise":"0.20%","time":"23:16","volumn":"1170.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.14","rise":"0.20%","time":"23:17","volumn":"1172.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.94","rise":"0.07%","time":"23:18","volumn":"1183.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"147.86","rise":"0.01%","time":"23:19","volumn":"1199.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.04","rise":"0.14%","time":"23:20","volumn":"1234.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.16","rise":"0.22%","time":"23:21","volumn":"1252.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.08","rise":"0.16%","time":"23:22","volumn":"1257.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.08","rise":"0.16%","time":"23:23","volumn":"1258.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"148.09","rise":"0.17%","time":"23:24","volumn":"1262.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Siteone Landscape[SITE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SITE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SITE.html?from=360search","volume":"12.62\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/06","2026\/01\/21"]},"cy":{"o":["152.97","140.93","128.88","116.84","104.79"]},"cyrate":{"o":["11.37%","2.60%","-6.17%","-14.94%","-23.71%"]},"p":[{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"137.35","rise":"0","time":"02\/06","volumn":"3992.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"133.13","rise":"-3.07%","time":"02\/07","volumn":"3036.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"134.08","rise":"-2.38%","time":"02\/10","volumn":"6300.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"133.16","rise":"-3.05%","time":"02\/11","volumn":"5306.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"136.88","rise":"-0.34%","time":"02\/12","volumn":"9580.00"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"141.16","rise":"2.77%","time":"02\/13","volumn":"8156.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"146.09","rise":"6.36%","time":"02\/14","volumn":"4989.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"143.40","rise":"4.40%","time":"02\/18","volumn":"3851.00"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"140.98","rise":"2.64%","time":"02\/19","volumn":"3665.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"140.85","rise":"2.55%","time":"02\/20","volumn":"3394.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"134.62","rise":"-1.99%","time":"02\/21","volumn":"3547.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"131.71","rise":"-4.11%","time":"02\/24","volumn":"4342.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"132.29","rise":"-3.68%","time":"02\/25","volumn":"5119.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"129.53","rise":"-5.69%","time":"02\/26","volumn":"3374.00"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"124.48","rise":"-9.37%","time":"02\/27","volumn":"3809.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"126.31","rise":"-8.04%","time":"02\/28","volumn":"4951.00"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"124.50","rise":"-9.36%","time":"03\/03","volumn":"8509.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"122.07","rise":"-11.12%","time":"03\/04","volumn":"6499.00"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"124.14","rise":"-9.62%","time":"03\/05","volumn":"5329.00"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"125.16","rise":"-8.88%","time":"03\/06","volumn":"5834.00"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"129.07","rise":"-6.03%","time":"03\/07","volumn":"6333.00"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"127.13","rise":"-7.44%","time":"03\/10","volumn":"5284.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"124.45","rise":"-9.39%","time":"03\/11","volumn":"4170.00"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"123.28","rise":"-10.24%","time":"03\/12","volumn":"3000.00"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"120.25","rise":"-12.45%","time":"03\/13","volumn":"6143.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"122.61","rise":"-10.73%","time":"03\/14","volumn":"4082.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"123.64","rise":"-9.98%","time":"03\/17","volumn":"2599.00"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"123.89","rise":"-9.80%","time":"03\/18","volumn":"3865.00"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"122.65","rise":"-10.70%","time":"03\/19","volumn":"6092.00"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"121.88","rise":"-11.26%","time":"03\/20","volumn":"4753.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"122.00","rise":"-11.18%","time":"03\/21","volumn":"8903.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"128.30","rise":"-6.59%","time":"03\/24","volumn":"4574.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"127.49","rise":"-7.18%","time":"03\/25","volumn":"2680.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"126.70","rise":"-7.75%","time":"03\/26","volumn":"3864.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"126.30","rise":"-8.05%","time":"03\/27","volumn":"3710.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"121.90","rise":"-11.25%","time":"03\/28","volumn":"3690.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"121.44","rise":"-11.58%","time":"03\/31","volumn":"5606.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"120.09","rise":"-12.57%","time":"04\/01","volumn":"5081.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"122.65","rise":"-10.70%","time":"04\/02","volumn":"6762.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"114.42","rise":"-16.69%","time":"04\/03","volumn":"1.06\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"111.40","rise":"-18.89%","time":"04\/04","volumn":"8948.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"109.56","rise":"-20.23%","time":"04\/07","volumn":"8286.00"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"104.79","rise":"-23.71%","time":"04\/08","volumn":"6516.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"114.18","rise":"-16.87%","time":"04\/09","volumn":"1.05\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"111.05","rise":"-19.15%","time":"04\/10","volumn":"7853.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"113.84","rise":"-17.12%","time":"04\/11","volumn":"5978.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"114.96","rise":"-16.30%","time":"04\/14","volumn":"7495.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"113.92","rise":"-17.06%","time":"04\/15","volumn":"5186.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"109.99","rise":"-19.92%","time":"04\/16","volumn":"5586.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"112.18","rise":"-18.33%","time":"04\/17","volumn":"4287.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"109.92","rise":"-19.97%","time":"04\/21","volumn":"6907.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"113.95","rise":"-17.04%","time":"04\/22","volumn":"8029.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"114.35","rise":"-16.75%","time":"04\/23","volumn":"5523.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"117.05","rise":"-14.78%","time":"04\/24","volumn":"3149.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"114.99","rise":"-16.28%","time":"04\/25","volumn":"4459.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"115.02","rise":"-16.26%","time":"04\/28","volumn":"4621.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"114.11","rise":"-16.92%","time":"04\/29","volumn":"7376.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"114.81","rise":"-16.41%","time":"04\/30","volumn":"1.13\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"116.91","rise":"-14.88%","time":"05\/01","volumn":"9910.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"121.82","rise":"-11.31%","time":"05\/02","volumn":"7838.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"120.80","rise":"-12.05%","time":"05\/05","volumn":"5453.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"117.95","rise":"-14.12%","time":"05\/06","volumn":"5490.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"118.37","rise":"-13.82%","time":"05\/07","volumn":"6001.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"121.36","rise":"-11.64%","time":"05\/08","volumn":"4541.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"120.66","rise":"-12.15%","time":"05\/09","volumn":"2585.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"127.30","rise":"-7.32%","time":"05\/12","volumn":"1.25\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"126.94","rise":"-7.58%","time":"05\/13","volumn":"5870.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"124.42","rise":"-9.41%","time":"05\/14","volumn":"3237.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"122.85","rise":"-10.56%","time":"05\/15","volumn":"6322.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"125.48","rise":"-8.64%","time":"05\/16","volumn":"2805.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"123.32","rise":"-10.21%","time":"05\/19","volumn":"3789.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"121.54","rise":"-11.51%","time":"05\/20","volumn":"2785.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"115.94","rise":"-15.59%","time":"05\/21","volumn":"3463.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"115.77","rise":"-15.71%","time":"05\/22","volumn":"3758.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"115.79","rise":"-15.70%","time":"05\/23","volumn":"4321.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"118.97","rise":"-13.38%","time":"05\/27","volumn":"6285.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"117.03","rise":"-14.79%","time":"05\/28","volumn":"3618.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"117.46","rise":"-14.48%","time":"05\/29","volumn":"2752.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"116.81","rise":"-14.95%","time":"05\/30","volumn":"3727.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"114.18","rise":"-16.87%","time":"06\/02","volumn":"5633.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"119.99","rise":"-12.64%","time":"06\/03","volumn":"5215.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"119.97","rise":"-12.65%","time":"06\/04","volumn":"4536.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"123.59","rise":"-10.02%","time":"06\/05","volumn":"5763.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"122.00","rise":"-11.18%","time":"06\/06","volumn":"4689.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"124.29","rise":"-9.51%","time":"06\/09","volumn":"3083.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"125.86","rise":"-8.37%","time":"06\/10","volumn":"3534.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"123.70","rise":"-9.94%","time":"06\/11","volumn":"6066.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"123.28","rise":"-10.24%","time":"06\/12","volumn":"6125.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"118.77","rise":"-13.53%","time":"06\/13","volumn":"2867.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"119.66","rise":"-12.88%","time":"06\/16","volumn":"4140.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"116.69","rise":"-15.04%","time":"06\/17","volumn":"3496.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"116.96","rise":"-14.85%","time":"06\/18","volumn":"3974.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"116.58","rise":"-15.12%","time":"06\/20","volumn":"5685.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"121.01","rise":"-11.90%","time":"06\/23","volumn":"4048.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"121.82","rise":"-11.31%","time":"06\/24","volumn":"2496.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"120.31","rise":"-12.41%","time":"06\/25","volumn":"4780.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"121.19","rise":"-11.77%","time":"06\/26","volumn":"2921.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"120.54","rise":"-12.24%","time":"06\/27","volumn":"5415.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"120.94","rise":"-11.95%","time":"06\/30","volumn":"5717.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"126.27","rise":"-8.07%","time":"07\/01","volumn":"5530.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"128.99","rise":"-6.09%","time":"07\/02","volumn":"7546.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"129.76","rise":"-5.52%","time":"07\/03","volumn":"3849.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"126.53","rise":"-7.88%","time":"07\/07","volumn":"5393.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"128.60","rise":"-6.37%","time":"07\/08","volumn":"7876.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"129.84","rise":"-5.47%","time":"07\/09","volumn":"4279.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"131.38","rise":"-4.35%","time":"07\/10","volumn":"2993.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"129.24","rise":"-5.90%","time":"07\/11","volumn":"3182.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"127.03","rise":"-7.51%","time":"07\/14","volumn":"3177.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"121.97","rise":"-11.20%","time":"07\/15","volumn":"3082.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"123.75","rise":"-9.90%","time":"07\/16","volumn":"4098.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"125.38","rise":"-8.71%","time":"07\/17","volumn":"3868.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"124.37","rise":"-9.45%","time":"07\/18","volumn":"6608.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"123.21","rise":"-10.29%","time":"07\/21","volumn":"7753.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"128.60","rise":"-6.37%","time":"07\/22","volumn":"6622.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"131.40","rise":"-4.33%","time":"07\/23","volumn":"1.06\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"131.25","rise":"-4.44%","time":"07\/24","volumn":"5800.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"132.79","rise":"-3.32%","time":"07\/25","volumn":"5894.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"131.03","rise":"-4.60%","time":"07\/28","volumn":"7015.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"128.56","rise":"-6.40%","time":"07\/29","volumn":"6414.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"142.46","rise":"3.72%","time":"07\/30","volumn":"1.37\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"137.76","rise":"0.30%","time":"07\/31","volumn":"7045.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"136.34","rise":"-0.74%","time":"08\/01","volumn":"6498.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"137.50","rise":"0.11%","time":"08\/04","volumn":"5192.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"138.66","rise":"0.95%","time":"08\/05","volumn":"5374.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"136.13","rise":"-0.89%","time":"08\/06","volumn":"6175.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"133.98","rise":"-2.45%","time":"08\/07","volumn":"4232.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"132.30","rise":"-3.68%","time":"08\/08","volumn":"4885.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"131.62","rise":"-4.17%","time":"08\/11","volumn":"6794.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"137.94","rise":"0.43%","time":"08\/12","volumn":"3781.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"146.20","rise":"6.44%","time":"08\/13","volumn":"9425.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"141.33","rise":"2.90%","time":"08\/14","volumn":"5928.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"139.64","rise":"1.67%","time":"08\/15","volumn":"3296.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"140.46","rise":"2.26%","time":"08\/18","volumn":"3470.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"142.50","rise":"3.75%","time":"08\/19","volumn":"3861.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"137.83","rise":"0.35%","time":"08\/20","volumn":"5528.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"138.03","rise":"0.50%","time":"08\/21","volumn":"4421.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"147.22","rise":"7.19%","time":"08\/22","volumn":"5624.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"144.38","rise":"5.12%","time":"08\/25","volumn":"7130.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"143.72","rise":"4.63%","time":"08\/26","volumn":"2646.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"145.05","rise":"5.61%","time":"08\/27","volumn":"4763.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"144.96","rise":"5.54%","time":"08\/28","volumn":"5104.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"143.31","rise":"4.34%","time":"08\/29","volumn":"2734.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"141.81","rise":"3.25%","time":"09\/02","volumn":"3456.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"142.91","rise":"4.05%","time":"09\/03","volumn":"3926.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"147.31","rise":"7.25%","time":"09\/04","volumn":"4397.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"152.97","rise":"11.37%","time":"09\/05","volumn":"8090.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"151.99","rise":"10.66%","time":"09\/08","volumn":"6419.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"142.51","rise":"3.76%","time":"09\/09","volumn":"8035.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"143.16","rise":"4.23%","time":"09\/10","volumn":"4473.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"141.99","rise":"3.38%","time":"09\/11","volumn":"9019.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"139.58","rise":"1.62%","time":"09\/12","volumn":"3581.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"138.40","rise":"0.76%","time":"09\/15","volumn":"4942.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"140.92","rise":"2.60%","time":"09\/16","volumn":"5043.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"135.89","rise":"-1.06%","time":"09\/17","volumn":"7355.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"136.35","rise":"-0.73%","time":"09\/18","volumn":"4047.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"135.29","rise":"-1.50%","time":"09\/19","volumn":"6340.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"134.10","rise":"-2.37%","time":"09\/22","volumn":"4851.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"134.01","rise":"-2.43%","time":"09\/23","volumn":"4564.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"130.59","rise":"-4.92%","time":"09\/24","volumn":"3193.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"128.38","rise":"-6.53%","time":"09\/25","volumn":"5549.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"129.08","rise":"-6.02%","time":"09\/26","volumn":"3645.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"127.83","rise":"-6.93%","time":"09\/29","volumn":"5856.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"128.80","rise":"-6.22%","time":"09\/30","volumn":"5222.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"127.53","rise":"-7.15%","time":"10\/01","volumn":"4076.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"128.63","rise":"-6.35%","time":"10\/02","volumn":"5011.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"127.48","rise":"-7.19%","time":"10\/03","volumn":"3299.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"124.94","rise":"-9.04%","time":"10\/06","volumn":"6383.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"123.17","rise":"-10.32%","time":"10\/07","volumn":"6434.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"121.41","rise":"-11.61%","time":"10\/08","volumn":"5978.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"118.81","rise":"-13.50%","time":"10\/09","volumn":"4720.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"116.99","rise":"-14.82%","time":"10\/10","volumn":"5388.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"120.05","rise":"-12.60%","time":"10\/13","volumn":"7383.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"124.05","rise":"-9.68%","time":"10\/14","volumn":"5544.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"122.30","rise":"-10.96%","time":"10\/15","volumn":"8816.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"120.89","rise":"-11.98%","time":"10\/16","volumn":"6770.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"120.01","rise":"-12.62%","time":"10\/17","volumn":"4053.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"121.26","rise":"-11.71%","time":"10\/20","volumn":"4087.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"122.66","rise":"-10.70%","time":"10\/21","volumn":"5170.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"120.60","rise":"-12.20%","time":"10\/22","volumn":"5643.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"124.20","rise":"-9.57%","time":"10\/23","volumn":"5527.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"125.07","rise":"-8.94%","time":"10\/24","volumn":"5953.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"124.41","rise":"-9.42%","time":"10\/27","volumn":"7347.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"123.24","rise":"-10.27%","time":"10\/28","volumn":"7955.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"132.15","rise":"-3.79%","time":"10\/29","volumn":"1.63\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"129.74","rise":"-5.54%","time":"10\/30","volumn":"7293.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"129.77","rise":"-5.52%","time":"10\/31","volumn":"6695.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"124.72","rise":"-9.20%","time":"11\/03","volumn":"9336.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"125.65","rise":"-8.52%","time":"11\/04","volumn":"6728.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"124.16","rise":"-9.60%","time":"11\/05","volumn":"5941.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"122.14","rise":"-11.07%","time":"11\/06","volumn":"5563.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"122.90","rise":"-10.52%","time":"11\/07","volumn":"3956.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"123.78","rise":"-9.88%","time":"11\/10","volumn":"4743.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"125.20","rise":"-8.84%","time":"11\/11","volumn":"3567.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"126.36","rise":"-8.00%","time":"11\/12","volumn":"4940.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"127.02","rise":"-7.52%","time":"11\/13","volumn":"7464.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"128.54","rise":"-6.41%","time":"11\/14","volumn":"6221.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"128.64","rise":"-6.34%","time":"11\/17","volumn":"1.22\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"127.42","rise":"-7.23%","time":"11\/18","volumn":"5312.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"126.43","rise":"-7.95%","time":"11\/19","volumn":"9106.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"125.06","rise":"-8.95%","time":"11\/20","volumn":"4768.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"130.98","rise":"-4.64%","time":"11\/21","volumn":"6921.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"129.27","rise":"-5.88%","time":"11\/24","volumn":"3567.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"135.18","rise":"-1.58%","time":"11\/25","volumn":"5061.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"135.62","rise":"-1.26%","time":"11\/26","volumn":"4808.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"134.09","rise":"-2.37%","time":"11\/28","volumn":"1679.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"132.94","rise":"-3.21%","time":"12\/01","volumn":"4540.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"133.13","rise":"-3.07%","time":"12\/02","volumn":"5083.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"133.97","rise":"-2.46%","time":"12\/03","volumn":"7927.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"130.35","rise":"-5.10%","time":"12\/04","volumn":"4642.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"131.36","rise":"-4.36%","time":"12\/05","volumn":"4236.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"126.67","rise":"-7.78%","time":"12\/08","volumn":"6235.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"125.66","rise":"-8.51%","time":"12\/09","volumn":"7009.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"129.81","rise":"-5.49%","time":"12\/10","volumn":"5585.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"131.16","rise":"-4.51%","time":"12\/11","volumn":"3019.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"129.87","rise":"-5.45%","time":"12\/12","volumn":"3782.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"128.06","rise":"-6.77%","time":"12\/15","volumn":"4041.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"127.28","rise":"-7.33%","time":"12\/16","volumn":"3115.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"127.58","rise":"-7.11%","time":"12\/17","volumn":"3834.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"127.66","rise":"-7.05%","time":"12\/18","volumn":"4858.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"128.57","rise":"-6.39%","time":"12\/19","volumn":"6092.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"127.97","rise":"-6.83%","time":"12\/22","volumn":"3685.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"126.03","rise":"-8.24%","time":"12\/23","volumn":"3250.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"127.34","rise":"-7.29%","time":"12\/24","volumn":"1291.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"127.21","rise":"-7.38%","time":"12\/26","volumn":"2518.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"126.52","rise":"-7.88%","time":"12\/29","volumn":"3058.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"126.68","rise":"-7.77%","time":"12\/30","volumn":"3033.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"124.56","rise":"-9.31%","time":"12\/31","volumn":"2799.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"125.06","rise":"-8.95%","time":"01\/02","volumn":"5639.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"131.85","rise":"-4.00%","time":"01\/05","volumn":"9209.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"129.90","rise":"-5.42%","time":"01\/06","volumn":"5120.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"129.04","rise":"-6.05%","time":"01\/07","volumn":"5345.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"133.22","rise":"-3.01%","time":"01\/08","volumn":"6626.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"140.46","rise":"2.26%","time":"01\/09","volumn":"1.25\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"145.24","rise":"5.74%","time":"01\/12","volumn":"1.38\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"147.80","rise":"7.61%","time":"01\/13","volumn":"1.21\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"148.34","rise":"8.00%","time":"01\/14","volumn":"8279.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"149.81","rise":"9.07%","time":"01\/15","volumn":"8294.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"147.53","rise":"7.41%","time":"01\/16","volumn":"7119.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"142.67","rise":"3.87%","time":"01\/20","volumn":"5298.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"147.84","rise":"7.64%","time":"01\/21","volumn":"5235.00"}],"points":"240"}}