{"amount":"63.16\u4ebf","changeAmount":"6.22","close":"172.99","currentPrice":"179.21","currenttime":"2026-01-15 03:28:00","e":{"@attributes":{"datetime":"2026-01-15 03:28:00","e1":"179.21","e2":"6.22","e3":"(3.60%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/09","01\/10","01\/12","01\/13","01\/14"]},"cy":{"o":["173.03","168.72","164.42","160.12","155.81"]},"cyrate":{"o":["6.84%","4.19%","1.53%","-1.13%","-3.79%"]},"p":[{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.94","rise":"0","time":"02:35","volumn":"2641.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.27","rise":"0.20%","time":"02:40","volumn":"1514.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.01","rise":"0.04%","time":"02:45","volumn":"1446.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.17","rise":"0.14%","time":"02:50","volumn":"1565.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.33","rise":"0.24%","time":"02:55","volumn":"1676.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.86","rise":"-0.05%","time":"03:00","volumn":"1526.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.05","rise":"0.06%","time":"03:05","volumn":"1434.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.98","rise":"0.02%","time":"03:10","volumn":"1539.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.80","rise":"-0.09%","time":"03:15","volumn":"2409.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.14","rise":"0.12%","time":"03:20","volumn":"1961.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.08","rise":"-0.53%","time":"03:25","volumn":"2237.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"160.44","rise":"-0.93%","time":"03:30","volumn":"2574.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"160.62","rise":"-0.82%","time":"03:35","volumn":"2334.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.22","rise":"-0.45%","time":"03:40","volumn":"1769.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.46","rise":"-0.30%","time":"03:45","volumn":"1740.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.90","rise":"-0.03%","time":"03:50","volumn":"1841.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.34","rise":"0.24%","time":"03:55","volumn":"3703.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.83","rise":"-0.07%","time":"04:00","volumn":"2.44\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"156.99","rise":"-3.06%","time":"21:35","volumn":"8190.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"157.34","rise":"-2.84%","time":"21:40","volumn":"4911.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"157.29","rise":"-2.87%","time":"21:45","volumn":"3361.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"159.29","rise":"-1.64%","time":"21:50","volumn":"4224.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"159.34","rise":"-1.61%","time":"21:55","volumn":"3080.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"159.75","rise":"-1.36%","time":"22:00","volumn":"3834.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"159.42","rise":"-1.56%","time":"22:05","volumn":"3046.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.08","rise":"-0.53%","time":"22:10","volumn":"3419.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"160.88","rise":"-0.66%","time":"22:15","volumn":"4572.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.34","rise":"-0.37%","time":"22:20","volumn":"1734.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.12","rise":"0.11%","time":"22:25","volumn":"2881.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"163.23","rise":"0.80%","time":"22:30","volumn":"2843.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"163.56","rise":"0.99%","time":"22:35","volumn":"5435.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.17","rise":"0.14%","time":"22:40","volumn":"5145.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"162.48","rise":"0.33%","time":"22:45","volumn":"2575.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.42","rise":"-0.32%","time":"22:50","volumn":"5321.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"161.91","rise":"-0.02%","time":"22:55","volumn":"2682.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"163.81","rise":"1.15%","time":"23:00","volumn":"2113.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"165.00","rise":"1.89%","time":"23:05","volumn":"4318.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"164.87","rise":"1.81%","time":"23:10","volumn":"3735.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"165.02","rise":"1.90%","time":"23:15","volumn":"3033.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"165.56","rise":"2.24%","time":"23:20","volumn":"3433.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"164.97","rise":"1.87%","time":"23:25","volumn":"2546.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"165.10","rise":"1.95%","time":"23:30","volumn":"2394.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"165.17","rise":"1.99%","time":"23:35","volumn":"1627.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"164.88","rise":"1.81%","time":"23:40","volumn":"1660.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"165.71","rise":"2.32%","time":"23:45","volumn":"2566.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"166.24","rise":"2.65%","time":"23:50","volumn":"4051.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"166.22","rise":"2.64%","time":"23:55","volumn":"1858.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.93","rise":"3.08%","time":"00:00","volumn":"2164.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.93","rise":"3.08%","time":"00:05","volumn":"3441.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.99","rise":"3.12%","time":"00:10","volumn":"2405.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.49","rise":"3.42%","time":"00:15","volumn":"2461.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.95","rise":"3.09%","time":"00:20","volumn":"2033.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.54","rise":"3.45%","time":"00:25","volumn":"1981.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.60","rise":"2.87%","time":"00:30","volumn":"2246.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.20","rise":"3.24%","time":"00:35","volumn":"2242.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.74","rise":"3.58%","time":"00:40","volumn":"1641.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.86","rise":"4.27%","time":"00:45","volumn":"4424.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.73","rise":"4.81%","time":"00:50","volumn":"3062.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"170.07","rise":"5.02%","time":"00:55","volumn":"5781.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.97","rise":"4.95%","time":"01:00","volumn":"2119.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.56","rise":"4.71%","time":"01:05","volumn":"2404.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.13","rise":"4.44%","time":"01:10","volumn":"2007.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.97","rise":"3.72%","time":"01:15","volumn":"2362.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.25","rise":"3.89%","time":"01:20","volumn":"2218.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.92","rise":"4.31%","time":"01:25","volumn":"1858.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.37","rise":"4.58%","time":"01:30","volumn":"1531.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.75","rise":"4.82%","time":"01:35","volumn":"1782.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"170.00","rise":"4.97%","time":"01:40","volumn":"2228.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.35","rise":"4.57%","time":"01:45","volumn":"2003.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"170.17","rise":"5.08%","time":"01:50","volumn":"1364.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.79","rise":"4.84%","time":"01:55","volumn":"1788.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.85","rise":"4.88%","time":"02:00","volumn":"2383.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.72","rise":"4.80%","time":"02:05","volumn":"1694.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"170.22","rise":"5.11%","time":"02:10","volumn":"2146.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.50","rise":"4.67%","time":"02:15","volumn":"1474.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"169.02","rise":"4.37%","time":"02:20","volumn":"2647.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.84","rise":"4.26%","time":"02:25","volumn":"2251.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.78","rise":"4.22%","time":"02:30","volumn":"2176.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.74","rise":"4.19%","time":"02:35","volumn":"1128.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.90","rise":"3.68%","time":"02:40","volumn":"1886.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.96","rise":"3.71%","time":"02:45","volumn":"1547.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.63","rise":"3.51%","time":"02:50","volumn":"1282.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.92","rise":"3.07%","time":"02:55","volumn":"2316.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.91","rise":"3.06%","time":"03:00","volumn":"3010.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"165.60","rise":"2.26%","time":"03:05","volumn":"2762.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.26","rise":"2.66%","time":"03:10","volumn":"3032.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.49","rise":"2.81%","time":"03:15","volumn":"1701.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.03","rise":"2.52%","time":"03:20","volumn":"3117.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.23","rise":"2.64%","time":"03:25","volumn":"2621.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.28","rise":"2.68%","time":"03:30","volumn":"2363.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.16","rise":"3.22%","time":"03:35","volumn":"3069.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.09","rise":"3.17%","time":"03:40","volumn":"3118.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.02","rise":"3.13%","time":"03:45","volumn":"4390.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"168.00","rise":"3.74%","time":"03:50","volumn":"3967.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"167.71","rise":"3.56%","time":"03:55","volumn":"5886.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"166.97","rise":"3.10%","time":"04:00","volumn":"2.44\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"162.85","rise":"0.56%","time":"21:35","volumn":"6238.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"163.42","rise":"0.91%","time":"21:40","volumn":"4637.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"161.31","rise":"-0.39%","time":"21:45","volumn":"5156.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"159.82","rise":"-1.31%","time":"21:50","volumn":"6817.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"158.48","rise":"-2.14%","time":"21:55","volumn":"1.03\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"158.02","rise":"-2.42%","time":"22:00","volumn":"6664.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"156.16","rise":"-3.57%","time":"22:05","volumn":"9918.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"156.58","rise":"-3.31%","time":"22:10","volumn":"7149.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"155.81","rise":"-3.79%","time":"22:15","volumn":"7191.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"156.44","rise":"-3.40%","time":"22:20","volumn":"5437.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"157.50","rise":"-2.74%","time":"22:25","volumn":"7560.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"158.84","rise":"-1.92%","time":"22:30","volumn":"6296.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"160.92","rise":"-0.63%","time":"22:35","volumn":"7958.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"161.00","rise":"-0.58%","time":"22:40","volumn":"7531.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"159.80","rise":"-1.32%","time":"22:45","volumn":"5381.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"159.98","rise":"-1.21%","time":"22:50","volumn":"4530.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"158.59","rise":"-2.07%","time":"22:55","volumn":"3129.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"159.66","rise":"-1.41%","time":"23:00","volumn":"3100.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"160.87","rise":"-0.66%","time":"23:05","volumn":"3332.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"161.07","rise":"-0.54%","time":"23:10","volumn":"3718.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"162.30","rise":"0.22%","time":"23:15","volumn":"3712.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"162.09","rise":"0.09%","time":"23:20","volumn":"2913.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"162.60","rise":"0.40%","time":"23:25","volumn":"1745.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"162.09","rise":"0.09%","time":"23:30","volumn":"1918.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"161.82","rise":"-0.08%","time":"23:35","volumn":"1863.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"162.31","rise":"0.23%","time":"23:40","volumn":"1388.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"163.09","rise":"0.71%","time":"23:45","volumn":"2633.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"163.67","rise":"1.06%","time":"23:50","volumn":"3056.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"164.39","rise":"1.51%","time":"23:55","volumn":"3617.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"164.29","rise":"1.45%","time":"00:00","volumn":"2305.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"164.74","rise":"1.73%","time":"00:05","volumn":"2463.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"163.36","rise":"0.87%","time":"00:10","volumn":"2869.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"162.46","rise":"0.32%","time":"00:15","volumn":"2786.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"161.20","rise":"-0.46%","time":"00:20","volumn":"2920.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"162.65","rise":"0.43%","time":"00:25","volumn":"1977.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"162.03","rise":"0.05%","time":"00:30","volumn":"1789.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.84","rise":"-0.68%","time":"00:35","volumn":"2360.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.96","rise":"-0.61%","time":"00:40","volumn":"1702.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.38","rise":"-0.97%","time":"00:45","volumn":"1648.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"161.37","rise":"-0.36%","time":"00:50","volumn":"1639.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.68","rise":"-0.78%","time":"00:55","volumn":"1759.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.18","rise":"-1.09%","time":"01:00","volumn":"1323.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.27","rise":"-1.04%","time":"01:05","volumn":"1860.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"160.22","rise":"-1.07%","time":"01:10","volumn":"1304.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"159.74","rise":"-1.36%","time":"01:15","volumn":"1897.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.94","rise":"-1.86%","time":"01:20","volumn":"2790.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.92","rise":"-1.87%","time":"01:25","volumn":"2164.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.78","rise":"-1.95%","time":"01:30","volumn":"1885.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.99","rise":"-1.82%","time":"01:35","volumn":"2322.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"159.19","rise":"-1.70%","time":"01:40","volumn":"2127.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"159.46","rise":"-1.53%","time":"01:45","volumn":"1431.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"159.61","rise":"-1.44%","time":"01:50","volumn":"1507.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"159.52","rise":"-1.50%","time":"01:55","volumn":"1226.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"159.01","rise":"-1.81%","time":"02:00","volumn":"1213.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.80","rise":"-1.94%","time":"02:05","volumn":"1784.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.69","rise":"-2.01%","time":"02:10","volumn":"1516.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.50","rise":"-2.13%","time":"02:15","volumn":"1292.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.56","rise":"-2.09%","time":"02:20","volumn":"1621.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.98","rise":"-2.45%","time":"02:25","volumn":"2954.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.89","rise":"-2.50%","time":"02:30","volumn":"2663.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.71","rise":"-2.62%","time":"02:35","volumn":"1803.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.89","rise":"-2.50%","time":"02:40","volumn":"1243.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.62","rise":"-2.67%","time":"02:45","volumn":"1495.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.44","rise":"-2.78%","time":"02:50","volumn":"1902.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.79","rise":"-2.56%","time":"02:55","volumn":"2291.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.46","rise":"-2.77%","time":"03:00","volumn":"1653.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.45","rise":"-2.16%","time":"03:05","volumn":"2302.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.69","rise":"-2.01%","time":"03:10","volumn":"2069.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.98","rise":"-2.45%","time":"03:15","volumn":"1733.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.12","rise":"-2.36%","time":"03:20","volumn":"1526.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.43","rise":"-2.17%","time":"03:25","volumn":"1470.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.39","rise":"-2.20%","time":"03:30","volumn":"1243.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"158.55","rise":"-2.10%","time":"03:35","volumn":"1607.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.97","rise":"-2.45%","time":"03:40","volumn":"1904.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"156.86","rise":"-3.14%","time":"03:45","volumn":"3916.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.07","rise":"-3.01%","time":"03:50","volumn":"3274.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.43","rise":"-2.79%","time":"03:55","volumn":"4389.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"157.33","rise":"-2.85%","time":"04:00","volumn":"3.25\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"156.58","rise":"-3.32%","time":"21:35","volumn":"7838.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"157.99","rise":"-2.44%","time":"21:40","volumn":"4242.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"156.57","rise":"-3.32%","time":"21:45","volumn":"3376.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"156.60","rise":"-3.30%","time":"21:50","volumn":"2316.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"156.48","rise":"-3.37%","time":"21:55","volumn":"3051.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"156.88","rise":"-3.13%","time":"22:00","volumn":"1811.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"157.45","rise":"-2.78%","time":"22:05","volumn":"2936.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"157.93","rise":"-2.48%","time":"22:10","volumn":"2578.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"157.38","rise":"-2.82%","time":"22:15","volumn":"2287.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"158.29","rise":"-2.26%","time":"22:20","volumn":"2303.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"158.88","rise":"-1.89%","time":"22:25","volumn":"2923.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"158.87","rise":"-1.90%","time":"22:30","volumn":"1796.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"158.92","rise":"-1.87%","time":"22:35","volumn":"1785.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"159.53","rise":"-1.49%","time":"22:40","volumn":"2519.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"159.79","rise":"-1.33%","time":"22:45","volumn":"1498.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"159.04","rise":"-1.79%","time":"22:50","volumn":"2375.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"159.47","rise":"-1.53%","time":"22:55","volumn":"1606.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"160.03","rise":"-1.18%","time":"23:00","volumn":"1848.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"160.38","rise":"-0.97%","time":"23:05","volumn":"1864.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"160.34","rise":"-0.99%","time":"23:10","volumn":"1858.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"160.27","rise":"-1.03%","time":"23:15","volumn":"1609.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"159.74","rise":"-1.36%","time":"23:20","volumn":"1827.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"160.18","rise":"-1.09%","time":"23:25","volumn":"1798.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"161.53","rise":"-0.26%","time":"23:30","volumn":"2649.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"161.20","rise":"-0.46%","time":"23:35","volumn":"2658.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"161.23","rise":"-0.44%","time":"23:40","volumn":"1858.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"161.46","rise":"-0.30%","time":"23:45","volumn":"1650.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"161.33","rise":"-0.38%","time":"23:50","volumn":"1390.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"161.49","rise":"-0.28%","time":"23:55","volumn":"1011.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"161.40","rise":"-0.34%","time":"00:00","volumn":"1144.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"161.30","rise":"-0.40%","time":"00:05","volumn":"1261.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.32","rise":"-1.00%","time":"00:10","volumn":"2548.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.71","rise":"-0.77%","time":"00:15","volumn":"1673.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.88","rise":"-0.66%","time":"00:20","volumn":"783.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.82","rise":"-0.70%","time":"00:25","volumn":"1120.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.75","rise":"-0.74%","time":"00:30","volumn":"816.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"159.67","rise":"-1.40%","time":"00:35","volumn":"2056.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"159.50","rise":"-1.51%","time":"00:40","volumn":"1662.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"159.91","rise":"-1.25%","time":"00:45","volumn":"1170.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.78","rise":"-0.72%","time":"00:50","volumn":"1041.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.25","rise":"-1.05%","time":"00:55","volumn":"1090.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"159.70","rise":"-1.39%","time":"01:00","volumn":"1537.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"159.47","rise":"-1.53%","time":"01:05","volumn":"1893.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.30","rise":"-1.02%","time":"01:10","volumn":"980.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.28","rise":"-1.03%","time":"01:15","volumn":"730.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.63","rise":"-0.81%","time":"01:20","volumn":"788.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.69","rise":"-0.77%","time":"01:25","volumn":"861.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.81","rise":"-0.70%","time":"01:30","volumn":"741.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.35","rise":"-0.98%","time":"01:35","volumn":"778.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.24","rise":"-1.05%","time":"01:40","volumn":"898.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.38","rise":"-0.96%","time":"01:45","volumn":"904.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.58","rise":"-0.84%","time":"01:50","volumn":"616.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.82","rise":"-0.69%","time":"01:55","volumn":"759.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.59","rise":"-0.84%","time":"02:00","volumn":"285.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.35","rise":"-0.98%","time":"02:05","volumn":"875.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.78","rise":"-0.72%","time":"02:10","volumn":"830.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.69","rise":"-0.78%","time":"02:15","volumn":"654.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.66","rise":"-0.79%","time":"02:20","volumn":"447.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.63","rise":"-0.81%","time":"02:25","volumn":"760.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.39","rise":"-0.96%","time":"02:30","volumn":"1139.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.63","rise":"-0.81%","time":"02:35","volumn":"1101.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.61","rise":"-0.82%","time":"02:40","volumn":"795.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"161.02","rise":"-0.57%","time":"02:45","volumn":"766.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"160.93","rise":"-0.63%","time":"02:50","volumn":"661.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"161.38","rise":"-0.35%","time":"02:55","volumn":"1018.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.42","rise":"0.29%","time":"03:00","volumn":"2331.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.71","rise":"0.47%","time":"03:05","volumn":"2322.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.87","rise":"0.57%","time":"03:10","volumn":"3852.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.48","rise":"0.33%","time":"03:15","volumn":"2124.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.45","rise":"0.31%","time":"03:20","volumn":"1611.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.54","rise":"0.37%","time":"03:25","volumn":"954.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.78","rise":"0.52%","time":"03:30","volumn":"2412.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.04","rise":"0.06%","time":"03:35","volumn":"2240.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.22","rise":"0.17%","time":"03:40","volumn":"1340.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"161.75","rise":"-0.12%","time":"03:45","volumn":"2255.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.34","rise":"0.24%","time":"03:50","volumn":"1632.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"161.96","rise":"0.01%","time":"03:55","volumn":"3313.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"162.23","rise":"0.18%","time":"04:00","volumn":"2.29\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.62","rise":"2.89%","time":"21:35","volumn":"9142.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.15","rise":"2.60%","time":"21:40","volumn":"5737.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.69","rise":"2.93%","time":"21:45","volumn":"3952.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.24","rise":"2.65%","time":"21:50","volumn":"3086.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"164.97","rise":"1.87%","time":"21:55","volumn":"3834.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"164.36","rise":"1.49%","time":"22:00","volumn":"2118.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"164.02","rise":"1.28%","time":"22:05","volumn":"4768.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"164.65","rise":"1.67%","time":"22:10","volumn":"2716.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.31","rise":"2.70%","time":"22:15","volumn":"2371.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"165.48","rise":"2.18%","time":"22:20","volumn":"1420.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"165.71","rise":"2.33%","time":"22:25","volumn":"1395.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"164.79","rise":"1.76%","time":"22:30","volumn":"1491.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.24","rise":"2.65%","time":"22:35","volumn":"1828.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.70","rise":"3.55%","time":"22:40","volumn":"5030.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"166.87","rise":"3.04%","time":"22:45","volumn":"4335.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"165.78","rise":"2.37%","time":"22:50","volumn":"3044.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.02","rise":"3.13%","time":"22:55","volumn":"2405.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.92","rise":"3.69%","time":"23:00","volumn":"5268.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.76","rise":"3.59%","time":"23:05","volumn":"2381.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.77","rise":"3.60%","time":"23:10","volumn":"2255.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.70","rise":"3.55%","time":"23:15","volumn":"2115.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.97","rise":"3.72%","time":"23:20","volumn":"2942.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.57","rise":"3.48%","time":"23:25","volumn":"4523.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.17","rise":"3.23%","time":"23:30","volumn":"2192.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"167.94","rise":"3.70%","time":"23:35","volumn":"1823.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"168.60","rise":"4.11%","time":"23:40","volumn":"2912.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"168.46","rise":"4.03%","time":"23:45","volumn":"2836.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"168.09","rise":"3.79%","time":"23:50","volumn":"1916.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"168.52","rise":"4.06%","time":"23:55","volumn":"1074.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.73","rise":"3.57%","time":"00:00","volumn":"1908.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.66","rise":"3.53%","time":"00:05","volumn":"1238.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.46","rise":"3.41%","time":"00:10","volumn":"1096.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.18","rise":"3.23%","time":"00:15","volumn":"1299.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.04","rise":"3.15%","time":"00:20","volumn":"2374.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.30","rise":"3.31%","time":"00:25","volumn":"1619.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.96","rise":"3.71%","time":"00:30","volumn":"1300.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.73","rise":"3.57%","time":"00:35","volumn":"1636.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"166.67","rise":"2.92%","time":"00:40","volumn":"1429.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.58","rise":"3.48%","time":"00:45","volumn":"1141.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.79","rise":"3.61%","time":"00:50","volumn":"699.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"168.34","rise":"3.95%","time":"00:55","volumn":"1142.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"167.96","rise":"3.71%","time":"01:00","volumn":"2926.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"168.34","rise":"3.95%","time":"01:05","volumn":"969.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"168.10","rise":"3.80%","time":"01:10","volumn":"2193.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"168.61","rise":"4.12%","time":"01:15","volumn":"1879.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"168.66","rise":"4.15%","time":"01:20","volumn":"1454.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"168.94","rise":"4.32%","time":"01:25","volumn":"1402.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.86","rise":"4.89%","time":"01:30","volumn":"2184.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.70","rise":"4.79%","time":"01:35","volumn":"3162.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"170.12","rise":"5.05%","time":"01:40","volumn":"1837.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.98","rise":"4.96%","time":"01:45","volumn":"2536.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.70","rise":"4.79%","time":"01:50","volumn":"2776.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.75","rise":"4.82%","time":"01:55","volumn":"1823.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.93","rise":"4.93%","time":"02:00","volumn":"1527.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.81","rise":"4.86%","time":"02:05","volumn":"1700.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.92","rise":"4.92%","time":"02:10","volumn":"1926.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.99","rise":"4.97%","time":"02:15","volumn":"1603.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.99","rise":"4.96%","time":"02:20","volumn":"1671.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"169.91","rise":"4.92%","time":"02:25","volumn":"5649.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"170.06","rise":"5.01%","time":"02:30","volumn":"2513.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"170.53","rise":"5.30%","time":"02:35","volumn":"4375.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"170.80","rise":"5.47%","time":"02:40","volumn":"2655.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"170.72","rise":"5.42%","time":"02:45","volumn":"1679.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"171.71","rise":"6.03%","time":"02:50","volumn":"1761.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"171.98","rise":"6.20%","time":"02:55","volumn":"2891.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"171.84","rise":"6.11%","time":"03:00","volumn":"2221.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.19","rise":"6.33%","time":"03:05","volumn":"2661.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.92","rise":"6.78%","time":"03:10","volumn":"6484.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.27","rise":"6.38%","time":"03:15","volumn":"3448.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.21","rise":"6.34%","time":"03:20","volumn":"2949.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.74","rise":"6.66%","time":"03:25","volumn":"5530.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"173.03","rise":"6.84%","time":"03:30","volumn":"4075.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"171.61","rise":"5.97%","time":"03:35","volumn":"5040.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.39","rise":"6.45%","time":"03:40","volumn":"5231.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.03","rise":"6.23%","time":"03:45","volumn":"3369.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.19","rise":"6.33%","time":"03:50","volumn":"5828.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.64","rise":"6.60%","time":"03:55","volumn":"1.82\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"172.99","rise":"6.82%","time":"04:00","volumn":"3.97\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"490.95","ratio":"-0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"688.91","ratio":"-0.70%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"617.76","ratio":"-1.35%"}],"marketCapitalization":"514.97\u4ebf","maxPrice":"190.20","minPrice":"176.12","monthlyTendency":{"cx":{"o":["2025\/12\/15","2026\/01\/13"]},"cy":{"o":["172.99","167.73","162.47","157.21","151.95"]},"cyrate":{"o":["6.73%","3.49%","0.24%","-3.00%","-6.25%"]},"p":[{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"162.08","rise":"0","time":"12\/15","volumn":"25.33\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"167.44","rise":"3.31%","time":"12\/16","volumn":"18.23\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"160.38","rise":"-1.05%","time":"12\/17","volumn":"15.28\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"158.24","rise":"-2.37%","time":"12\/18","volumn":"15.59\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"164.82","rise":"1.69%","time":"12\/19","volumn":"21.63\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"164.32","rise":"1.38%","time":"12\/22","volumn":"18.85\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"157.88","rise":"-2.59%","time":"12\/23","volumn":"15.87\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"158.71","rise":"-2.08%","time":"12\/24","volumn":"7.10\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"158.81","rise":"-2.02%","time":"12\/26","volumn":"12.28\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"155.39","rise":"-4.13%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"155.61","rise":"-3.99%","time":"12\/30","volumn":"12.66\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"151.95","rise":"-6.25%","time":"12\/31","volumn":"15.89\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"157.16","rise":"-3.04%","time":"01\/02","volumn":"19.97\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"164.72","rise":"1.63%","time":"01\/05","volumn":"22.82\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"157.97","rise":"-2.54%","time":"01\/06","volumn":"21.73\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"161.83","rise":"-0.15%","time":"01\/07","volumn":"28.38\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"166.97","rise":"3.02%","time":"01\/08","volumn":"25.14\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"157.33","rise":"-2.93%","time":"01\/09","volumn":"27.94\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"162.23","rise":"0.09%","time":"01\/12","volumn":"16.14\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"172.99","rise":"6.73%","time":"01\/13","volumn":"27.53\u4e07"}],"points":"20"},"open":"178.20","priceChangeRatio":"3.60%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Strategy","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["190.13","186.66","183.18","179.71","176.23"]},"cyrate":{"o":["9.91%","7.90%","5.89%","3.88%","1.87%"]},"p":[{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"179.41","rise":"3.71%","time":"21:31","volumn":"2.05\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"178.44","rise":"3.15%","time":"21:32","volumn":"2.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"179.50","rise":"3.76%","time":"21:33","volumn":"2.57\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"180.92","rise":"4.58%","time":"21:34","volumn":"2.85\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"181.06","rise":"4.66%","time":"21:35","volumn":"3.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"180.12","rise":"4.12%","time":"21:36","volumn":"3.54\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"181.13","rise":"4.71%","time":"21:37","volumn":"3.90\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.38","rise":"5.43%","time":"21:38","volumn":"4.25\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.60","rise":"5.56%","time":"21:39","volumn":"4.63\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"181.46","rise":"4.89%","time":"21:40","volumn":"4.91\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.72","rise":"5.62%","time":"21:41","volumn":"5.26\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.31","rise":"5.39%","time":"21:42","volumn":"5.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.09","rise":"5.84%","time":"21:43","volumn":"5.99\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.91","rise":"5.74%","time":"21:44","volumn":"6.26\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.73","rise":"5.63%","time":"21:45","volumn":"6.43\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.45","rise":"5.47%","time":"21:46","volumn":"6.70\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.52","rise":"6.67%","time":"21:47","volumn":"7.02\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.38","rise":"7.16%","time":"21:48","volumn":"7.55\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"187.34","rise":"8.30%","time":"21:49","volumn":"7.88\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"187.36","rise":"8.31%","time":"21:50","volumn":"8.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"187.92","rise":"8.63%","time":"21:51","volumn":"8.66\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"188.00","rise":"8.68%","time":"21:52","volumn":"9.23\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"188.47","rise":"8.95%","time":"21:53","volumn":"9.69\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"189.11","rise":"9.32%","time":"21:54","volumn":"10.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"190.13","rise":"9.91%","time":"21:55","volumn":"10.53\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"188.47","rise":"8.95%","time":"21:56","volumn":"10.87\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"187.32","rise":"8.28%","time":"21:57","volumn":"11.17\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"187.73","rise":"8.52%","time":"21:58","volumn":"11.48\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.16","rise":"7.62%","time":"21:59","volumn":"11.76\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.48","rise":"7.22%","time":"22:00","volumn":"12.03\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.98","rise":"6.93%","time":"22:01","volumn":"12.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.79","rise":"6.82%","time":"22:02","volumn":"12.50\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.99","rise":"6.36%","time":"22:03","volumn":"12.71\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.28","rise":"6.53%","time":"22:04","volumn":"12.91\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.69","rise":"6.19%","time":"22:05","volumn":"13.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.22","rise":"6.49%","time":"22:06","volumn":"13.43\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.80","rise":"6.83%","time":"22:07","volumn":"13.65\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.35","rise":"6.57%","time":"22:08","volumn":"13.95\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.59","rise":"6.70%","time":"22:09","volumn":"14.07\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.29","rise":"6.53%","time":"22:10","volumn":"14.18\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.91","rise":"6.31%","time":"22:11","volumn":"14.33\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.34","rise":"6.56%","time":"22:12","volumn":"14.48\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.32","rise":"7.71%","time":"22:13","volumn":"14.76\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.45","rise":"7.20%","time":"22:14","volumn":"14.98\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.92","rise":"7.48%","time":"22:15","volumn":"15.10\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.25","rise":"7.08%","time":"22:16","volumn":"15.25\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.09","rise":"6.42%","time":"22:17","volumn":"15.42\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.35","rise":"6.57%","time":"22:18","volumn":"15.54\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.56","rise":"6.11%","time":"22:19","volumn":"15.69\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.20","rise":"6.48%","time":"22:20","volumn":"15.79\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.28","rise":"6.52%","time":"22:21","volumn":"15.90\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.42","rise":"7.19%","time":"22:22","volumn":"16.09\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.00","rise":"6.94%","time":"22:23","volumn":"16.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.41","rise":"7.18%","time":"22:24","volumn":"16.30\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.76","rise":"7.38%","time":"22:25","volumn":"16.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.81","rise":"7.41%","time":"22:26","volumn":"16.48\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.07","rise":"7.56%","time":"22:27","volumn":"16.57\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.40","rise":"7.17%","time":"22:28","volumn":"16.67\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.07","rise":"6.98%","time":"22:29","volumn":"16.75\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.56","rise":"6.69%","time":"22:30","volumn":"16.81\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.64","rise":"6.73%","time":"22:31","volumn":"16.88\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.26","rise":"7.09%","time":"22:32","volumn":"16.96\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.60","rise":"6.71%","time":"22:33","volumn":"17.02\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.46","rise":"6.63%","time":"22:34","volumn":"17.17\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.34","rise":"7.14%","time":"22:35","volumn":"17.25\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.18","rise":"7.05%","time":"22:36","volumn":"17.34\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.71","rise":"6.77%","time":"22:37","volumn":"17.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.93","rise":"6.32%","time":"22:38","volumn":"17.52\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.81","rise":"6.25%","time":"22:39","volumn":"17.59\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.90","rise":"6.31%","time":"22:40","volumn":"17.72\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.10","rise":"6.43%","time":"22:41","volumn":"17.79\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.16","rise":"6.46%","time":"22:42","volumn":"17.83\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.99","rise":"6.36%","time":"22:43","volumn":"17.87\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.50","rise":"6.08%","time":"22:44","volumn":"17.95\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.91","rise":"6.31%","time":"22:45","volumn":"18.02\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.76","rise":"6.23%","time":"22:46","volumn":"18.06\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.85","rise":"6.28%","time":"22:47","volumn":"18.12\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.04","rise":"6.39%","time":"22:48","volumn":"18.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.84","rise":"6.27%","time":"22:49","volumn":"18.26\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.73","rise":"6.21%","time":"22:50","volumn":"18.31\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.29","rise":"5.95%","time":"22:51","volumn":"18.39\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.80","rise":"5.67%","time":"22:52","volumn":"18.51\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.04","rise":"5.81%","time":"22:53","volumn":"18.55\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.38","rise":"6.00%","time":"22:54","volumn":"18.62\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.81","rise":"6.26%","time":"22:55","volumn":"18.69\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.35","rise":"6.57%","time":"22:56","volumn":"18.76\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.81","rise":"6.84%","time":"22:57","volumn":"18.84\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.96","rise":"6.92%","time":"22:58","volumn":"18.92\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.41","rise":"6.60%","time":"22:59","volumn":"19.01\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.55","rise":"6.68%","time":"23:00","volumn":"19.08\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.06","rise":"6.98%","time":"23:01","volumn":"19.16\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.65","rise":"7.32%","time":"23:02","volumn":"19.30\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.84","rise":"7.43%","time":"23:03","volumn":"19.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.63","rise":"7.31%","time":"23:04","volumn":"19.51\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.24","rise":"7.08%","time":"23:05","volumn":"19.58\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.13","rise":"7.60%","time":"23:06","volumn":"19.72\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.67","rise":"7.33%","time":"23:07","volumn":"19.78\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.04","rise":"7.55%","time":"23:08","volumn":"19.86\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.37","rise":"7.73%","time":"23:09","volumn":"20.01\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.53","rise":"7.83%","time":"23:10","volumn":"20.22\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.66","rise":"7.91%","time":"23:11","volumn":"20.33\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.28","rise":"7.69%","time":"23:12","volumn":"20.46\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"187.14","rise":"8.18%","time":"23:13","volumn":"20.58\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.81","rise":"7.99%","time":"23:14","volumn":"20.69\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.19","rise":"7.63%","time":"23:15","volumn":"20.77\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.10","rise":"7.58%","time":"23:16","volumn":"20.86\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.29","rise":"7.11%","time":"23:17","volumn":"20.94\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.87","rise":"6.86%","time":"23:18","volumn":"21.03\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.89","rise":"6.88%","time":"23:19","volumn":"21.10\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.77","rise":"6.81%","time":"23:20","volumn":"21.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.56","rise":"7.27%","time":"23:21","volumn":"21.30\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.62","rise":"7.30%","time":"23:22","volumn":"21.34\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.89","rise":"7.46%","time":"23:23","volumn":"21.39\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.89","rise":"7.46%","time":"23:24","volumn":"21.44\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.76","rise":"7.38%","time":"23:25","volumn":"21.50\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.00","rise":"7.52%","time":"23:26","volumn":"21.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.00","rise":"7.52%","time":"23:27","volumn":"21.70\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.90","rise":"7.46%","time":"23:28","volumn":"21.82\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.75","rise":"7.37%","time":"23:29","volumn":"21.86\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.87","rise":"7.45%","time":"23:30","volumn":"21.92\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.76","rise":"7.38%","time":"23:31","volumn":"21.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.47","rise":"7.80%","time":"23:32","volumn":"22.14\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.75","rise":"7.95%","time":"23:33","volumn":"22.24\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.23","rise":"7.65%","time":"23:34","volumn":"22.35\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.97","rise":"7.50%","time":"23:35","volumn":"22.44\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.89","rise":"6.88%","time":"23:36","volumn":"22.56\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.36","rise":"7.15%","time":"23:37","volumn":"22.61\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.92","rise":"7.47%","time":"23:38","volumn":"22.69\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.11","rise":"7.58%","time":"23:39","volumn":"22.76\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.96","rise":"7.50%","time":"23:40","volumn":"22.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.60","rise":"7.29%","time":"23:41","volumn":"22.84\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.84","rise":"7.43%","time":"23:42","volumn":"22.89\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.72","rise":"7.36%","time":"23:43","volumn":"22.92\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.22","rise":"7.65%","time":"23:44","volumn":"22.96\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.10","rise":"7.58%","time":"23:45","volumn":"23.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.28","rise":"7.69%","time":"23:46","volumn":"23.06\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.44","rise":"7.78%","time":"23:47","volumn":"23.10\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.59","rise":"7.86%","time":"23:48","volumn":"23.18\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"186.30","rise":"7.69%","time":"23:49","volumn":"23.33\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"185.88","rise":"7.45%","time":"23:50","volumn":"23.47\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.93","rise":"6.90%","time":"23:51","volumn":"23.59\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.47","rise":"6.64%","time":"23:52","volumn":"23.66\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.70","rise":"6.77%","time":"23:53","volumn":"23.71\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.07","rise":"6.40%","time":"23:54","volumn":"23.78\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"184.69","rise":"6.76%","time":"23:55","volumn":"23.81\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.90","rise":"5.73%","time":"23:56","volumn":"23.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"182.82","rise":"5.68%","time":"23:57","volumn":"24.04\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.48","rise":"6.06%","time":"23:58","volumn":"24.08\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"183.49","rise":"6.07%","time":"23:59","volumn":"24.12\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.02","rise":"5.80%","time":"00:00","volumn":"24.18\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.65","rise":"6.16%","time":"00:01","volumn":"24.26\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.19","rise":"5.90%","time":"00:02","volumn":"24.34\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.31","rise":"5.97%","time":"00:03","volumn":"24.39\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.60","rise":"6.13%","time":"00:04","volumn":"24.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.28","rise":"5.95%","time":"00:05","volumn":"24.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.56","rise":"6.11%","time":"00:06","volumn":"24.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.88","rise":"6.30%","time":"00:07","volumn":"24.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.27","rise":"5.94%","time":"00:08","volumn":"24.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.49","rise":"6.07%","time":"00:09","volumn":"24.74\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.63","rise":"6.15%","time":"00:10","volumn":"24.77\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"182.94","rise":"5.75%","time":"00:11","volumn":"24.84\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"182.84","rise":"5.69%","time":"00:12","volumn":"24.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.16","rise":"5.88%","time":"00:13","volumn":"24.99\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.93","rise":"6.32%","time":"00:14","volumn":"25.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"184.15","rise":"6.45%","time":"00:15","volumn":"25.21\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"184.12","rise":"6.43%","time":"00:16","volumn":"25.24\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.79","rise":"6.24%","time":"00:17","volumn":"25.27\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.70","rise":"6.19%","time":"00:18","volumn":"25.31\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.60","rise":"6.13%","time":"00:19","volumn":"25.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.19","rise":"5.89%","time":"00:20","volumn":"25.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.70","rise":"6.19%","time":"00:21","volumn":"25.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.38","rise":"6.01%","time":"00:22","volumn":"25.45\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.51","rise":"6.08%","time":"00:23","volumn":"25.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.21","rise":"5.91%","time":"00:24","volumn":"25.49\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.38","rise":"6.01%","time":"00:25","volumn":"25.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.32","rise":"5.97%","time":"00:26","volumn":"25.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.29","rise":"5.95%","time":"00:27","volumn":"25.57\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.54","rise":"6.10%","time":"00:28","volumn":"25.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.54","rise":"6.10%","time":"00:29","volumn":"25.69\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"183.32","rise":"5.97%","time":"00:30","volumn":"25.71\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"182.66","rise":"5.59%","time":"00:31","volumn":"25.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"181.81","rise":"5.10%","time":"00:32","volumn":"25.87\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"181.74","rise":"5.06%","time":"00:33","volumn":"25.96\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"181.30","rise":"4.80%","time":"00:34","volumn":"26.07\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.48","rise":"4.33%","time":"00:35","volumn":"26.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.09","rise":"4.10%","time":"00:36","volumn":"26.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.12","rise":"4.12%","time":"00:37","volumn":"26.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.02","rise":"4.06%","time":"00:38","volumn":"26.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.18","rise":"4.16%","time":"00:39","volumn":"26.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.30","rise":"4.23%","time":"00:40","volumn":"26.72\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.73","rise":"4.47%","time":"00:41","volumn":"26.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.70","rise":"4.46%","time":"00:42","volumn":"26.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.67","rise":"4.44%","time":"00:43","volumn":"26.86\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.69","rise":"4.45%","time":"00:44","volumn":"26.92\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.65","rise":"4.43%","time":"00:45","volumn":"26.97\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.50","rise":"4.34%","time":"00:46","volumn":"27.01\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.68","rise":"4.45%","time":"00:47","volumn":"27.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.74","rise":"4.48%","time":"00:48","volumn":"27.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"181.03","rise":"4.65%","time":"00:49","volumn":"27.14\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.10","rise":"4.11%","time":"00:50","volumn":"27.19\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.12","rise":"3.54%","time":"00:51","volumn":"27.29\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.31","rise":"3.66%","time":"00:52","volumn":"27.34\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.63","rise":"3.84%","time":"00:53","volumn":"27.39\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.79","rise":"3.93%","time":"00:54","volumn":"27.44\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.95","rise":"3.45%","time":"00:55","volumn":"27.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.19","rise":"3.59%","time":"00:56","volumn":"27.61\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.49","rise":"3.75%","time":"00:57","volumn":"27.68\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.14","rise":"3.56%","time":"00:58","volumn":"27.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.03","rise":"3.49%","time":"00:59","volumn":"27.77\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.86","rise":"3.39%","time":"01:00","volumn":"27.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.53","rise":"3.20%","time":"01:01","volumn":"27.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.83","rise":"3.38%","time":"01:02","volumn":"27.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.17","rise":"3.57%","time":"01:03","volumn":"28.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.07","rise":"3.52%","time":"01:04","volumn":"28.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.96","rise":"3.45%","time":"01:05","volumn":"28.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.44","rise":"3.73%","time":"01:06","volumn":"28.18\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.05","rise":"3.50%","time":"01:07","volumn":"28.23\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.05","rise":"3.50%","time":"01:08","volumn":"28.27\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.51","rise":"3.19%","time":"01:09","volumn":"28.31\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.84","rise":"3.38%","time":"01:10","volumn":"28.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.17","rise":"2.99%","time":"01:11","volumn":"28.42\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.14","rise":"2.98%","time":"01:12","volumn":"28.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.20","rise":"3.01%","time":"01:13","volumn":"28.56\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.83","rise":"2.80%","time":"01:14","volumn":"28.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.94","rise":"2.86%","time":"01:15","volumn":"28.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.00","rise":"2.90%","time":"01:16","volumn":"28.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.69","rise":"2.72%","time":"01:17","volumn":"28.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.33","rise":"3.09%","time":"01:18","volumn":"28.84\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.42","rise":"3.14%","time":"01:19","volumn":"28.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.32","rise":"3.08%","time":"01:20","volumn":"28.93\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.59","rise":"3.24%","time":"01:21","volumn":"28.97\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.68","rise":"3.29%","time":"01:22","volumn":"29.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.03","rise":"3.49%","time":"01:23","volumn":"29.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.15","rise":"3.56%","time":"01:24","volumn":"29.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.30","rise":"3.65%","time":"01:25","volumn":"29.19\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.06","rise":"3.51%","time":"01:26","volumn":"29.23\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.96","rise":"3.45%","time":"01:27","volumn":"29.28\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.85","rise":"3.39%","time":"01:28","volumn":"29.31\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.87","rise":"3.40%","time":"01:29","volumn":"29.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.21","rise":"3.59%","time":"01:30","volumn":"29.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.31","rise":"3.65%","time":"01:31","volumn":"29.41\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.89","rise":"3.41%","time":"01:32","volumn":"29.46\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.40","rise":"2.55%","time":"01:33","volumn":"29.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.29","rise":"2.49%","time":"01:34","volumn":"29.61\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.81","rise":"2.21%","time":"01:35","volumn":"29.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.50","rise":"2.03%","time":"01:36","volumn":"29.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.76","rise":"2.18%","time":"01:37","volumn":"29.86\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.23","rise":"1.87%","time":"01:38","volumn":"29.93\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.70","rise":"2.14%","time":"01:39","volumn":"29.96\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.37","rise":"1.95%","time":"01:40","volumn":"29.99\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.53","rise":"2.05%","time":"01:41","volumn":"30.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.53","rise":"2.05%","time":"01:42","volumn":"30.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.75","rise":"2.18%","time":"01:43","volumn":"30.12\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.65","rise":"2.12%","time":"01:44","volumn":"30.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.66","rise":"2.12%","time":"01:45","volumn":"30.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"176.55","rise":"2.06%","time":"01:46","volumn":"30.23\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.19","rise":"2.43%","time":"01:47","volumn":"30.29\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.66","rise":"2.70%","time":"01:48","volumn":"30.34\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.10","rise":"2.37%","time":"01:49","volumn":"30.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.22","rise":"2.45%","time":"01:50","volumn":"30.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.36","rise":"2.53%","time":"01:51","volumn":"30.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.91","rise":"2.84%","time":"01:52","volumn":"30.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.02","rise":"2.91%","time":"01:53","volumn":"30.63\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.12","rise":"2.97%","time":"01:54","volumn":"30.69\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.27","rise":"3.05%","time":"01:55","volumn":"30.72\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.20","rise":"3.01%","time":"01:56","volumn":"30.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.82","rise":"2.79%","time":"01:57","volumn":"30.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.10","rise":"2.95%","time":"01:58","volumn":"30.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.09","rise":"2.95%","time":"01:59","volumn":"30.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.61","rise":"2.67%","time":"02:00","volumn":"30.87\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.85","rise":"2.81%","time":"02:01","volumn":"30.91\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.06","rise":"2.93%","time":"02:02","volumn":"30.93\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.97","rise":"2.88%","time":"02:03","volumn":"30.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.41","rise":"3.13%","time":"02:04","volumn":"30.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.43","rise":"3.15%","time":"02:05","volumn":"31.02\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.16","rise":"2.99%","time":"02:06","volumn":"31.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.50","rise":"3.19%","time":"02:07","volumn":"31.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.33","rise":"3.09%","time":"02:08","volumn":"31.13\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.60","rise":"3.24%","time":"02:09","volumn":"31.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.06","rise":"3.51%","time":"02:10","volumn":"31.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.90","rise":"3.42%","time":"02:11","volumn":"31.25\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.35","rise":"3.68%","time":"02:12","volumn":"31.31\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.88","rise":"3.40%","time":"02:13","volumn":"31.37\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.65","rise":"3.27%","time":"02:14","volumn":"31.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.30","rise":"3.65%","time":"02:15","volumn":"31.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.91","rise":"3.42%","time":"02:16","volumn":"31.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.07","rise":"3.51%","time":"02:17","volumn":"31.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.72","rise":"3.31%","time":"02:18","volumn":"31.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.09","rise":"3.53%","time":"02:19","volumn":"31.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.19","rise":"3.58%","time":"02:20","volumn":"31.61\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.43","rise":"3.72%","time":"02:21","volumn":"31.66\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.55","rise":"3.79%","time":"02:22","volumn":"31.71\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.99","rise":"3.47%","time":"02:23","volumn":"31.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.33","rise":"3.66%","time":"02:24","volumn":"31.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.21","rise":"3.59%","time":"02:25","volumn":"31.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.13","rise":"3.55%","time":"02:26","volumn":"31.88\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.99","rise":"3.47%","time":"02:27","volumn":"31.90\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.57","rise":"3.80%","time":"02:28","volumn":"31.93\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.28","rise":"3.64%","time":"02:29","volumn":"31.97\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.88","rise":"3.98%","time":"02:30","volumn":"32.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.41","rise":"3.71%","time":"02:31","volumn":"32.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.27","rise":"3.63%","time":"02:32","volumn":"32.13\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.80","rise":"3.36%","time":"02:33","volumn":"32.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.01","rise":"3.48%","time":"02:34","volumn":"32.22\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.53","rise":"3.20%","time":"02:35","volumn":"32.24\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.23","rise":"3.03%","time":"02:36","volumn":"32.30\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.80","rise":"2.78%","time":"02:37","volumn":"32.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.02","rise":"2.91%","time":"02:38","volumn":"32.41\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.57","rise":"3.23%","time":"02:39","volumn":"32.46\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.43","rise":"3.72%","time":"02:40","volumn":"32.50\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.57","rise":"3.80%","time":"02:41","volumn":"32.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.41","rise":"3.71%","time":"02:42","volumn":"32.59\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.22","rise":"3.60%","time":"02:43","volumn":"32.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.03","rise":"3.49%","time":"02:44","volumn":"32.67\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.89","rise":"3.41%","time":"02:45","volumn":"32.69\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.96","rise":"3.45%","time":"02:46","volumn":"32.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.46","rise":"3.74%","time":"02:47","volumn":"32.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.43","rise":"3.72%","time":"02:48","volumn":"32.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.37","rise":"3.69%","time":"02:49","volumn":"32.79\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.13","rise":"3.55%","time":"02:50","volumn":"32.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.33","rise":"3.66%","time":"02:51","volumn":"32.85\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.78","rise":"3.93%","time":"02:52","volumn":"32.88\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.34","rise":"3.67%","time":"02:53","volumn":"32.91\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.00","rise":"3.48%","time":"02:54","volumn":"32.94\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.84","rise":"3.38%","time":"02:55","volumn":"33.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.19","rise":"3.01%","time":"02:56","volumn":"33.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.30","rise":"3.07%","time":"02:57","volumn":"33.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.47","rise":"3.16%","time":"02:58","volumn":"33.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.48","rise":"3.17%","time":"02:59","volumn":"33.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.51","rise":"3.19%","time":"03:00","volumn":"33.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.93","rise":"2.86%","time":"03:01","volumn":"33.21\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"177.88","rise":"2.82%","time":"03:02","volumn":"33.26\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.08","rise":"2.94%","time":"03:03","volumn":"33.30\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.51","rise":"3.19%","time":"03:04","volumn":"33.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.81","rise":"3.36%","time":"03:05","volumn":"33.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.47","rise":"3.75%","time":"03:06","volumn":"33.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.97","rise":"4.03%","time":"03:07","volumn":"33.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.41","rise":"4.29%","time":"03:08","volumn":"33.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.17","rise":"4.15%","time":"03:09","volumn":"33.68\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.13","rise":"4.13%","time":"03:10","volumn":"33.72\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.39","rise":"4.28%","time":"03:11","volumn":"33.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.34","rise":"4.25%","time":"03:12","volumn":"33.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.88","rise":"3.98%","time":"03:13","volumn":"33.87\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.07","rise":"4.09%","time":"03:14","volumn":"33.92\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.13","rise":"4.13%","time":"03:15","volumn":"33.96\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.66","rise":"3.85%","time":"03:16","volumn":"34.01\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.29","rise":"3.64%","time":"03:17","volumn":"34.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.38","rise":"3.69%","time":"03:18","volumn":"34.09\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.70","rise":"3.88%","time":"03:19","volumn":"34.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.39","rise":"3.70%","time":"03:20","volumn":"34.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.85","rise":"3.39%","time":"03:21","volumn":"34.25\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"178.99","rise":"3.47%","time":"03:22","volumn":"34.28\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.41","rise":"3.71%","time":"03:23","volumn":"34.32\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"180.02","rise":"4.06%","time":"03:24","volumn":"34.39\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.63","rise":"3.84%","time":"03:25","volumn":"34.44\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.07","rise":"3.52%","time":"03:26","volumn":"34.48\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.36","rise":"3.68%","time":"03:27","volumn":"34.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.20","rise":"3.59%","time":"03:28","volumn":"34.53\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"179.22","rise":"3.60%","time":"03:29","volumn":"34.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Strategy[MSTR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_MSTR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/MSTR.html?from=360search","volume":"3453.41\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/30","2026\/01\/13"]},"cy":{"o":["455.90","379.91","303.92","227.94","151.95"]},"cyrate":{"o":["34.05%","11.71%","-10.63%","-32.98%","-55.32%"]},"p":[{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"340.09","rise":"0","time":"01\/30","volumn":"12.58\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"334.79","rise":"-1.56%","time":"01\/31","volumn":"15.54\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"347.09","rise":"2.06%","time":"02\/03","volumn":"18.16\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"348.31","rise":"2.42%","time":"02\/04","volumn":"12.45\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"336.70","rise":"-1.00%","time":"02\/05","volumn":"10.89\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"325.46","rise":"-4.30%","time":"02\/06","volumn":"12.77\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"327.56","rise":"-3.68%","time":"02\/07","volumn":"15.01\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"334.62","rise":"-1.61%","time":"02\/10","volumn":"10.07\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"319.46","rise":"-6.07%","time":"02\/11","volumn":"11.99\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"326.82","rise":"-3.90%","time":"02\/12","volumn":"9.81\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"324.92","rise":"-4.46%","time":"02\/13","volumn":"9.82\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"337.73","rise":"-0.69%","time":"02\/14","volumn":"13.89\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"333.97","rise":"-1.80%","time":"02\/18","volumn":"10.14\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"318.67","rise":"-6.30%","time":"02\/19","volumn":"16.98\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"323.92","rise":"-4.75%","time":"02\/20","volumn":"12.28\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"299.69","rise":"-11.88%","time":"02\/21","volumn":"17.89\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"282.76","rise":"-16.86%","time":"02\/24","volumn":"17.74\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"250.51","rise":"-26.34%","time":"02\/25","volumn":"31.31\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"263.27","rise":"-22.59%","time":"02\/26","volumn":"19.79\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"240.05","rise":"-29.42%","time":"02\/27","volumn":"18.46\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"255.43","rise":"-24.89%","time":"02\/28","volumn":"22.63\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"250.92","rise":"-26.22%","time":"03\/03","volumn":"30.49\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"275.15","rise":"-19.09%","time":"03\/04","volumn":"30.01\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"308.55","rise":"-9.27%","time":"03\/05","volumn":"26.00\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"304.11","rise":"-10.58%","time":"03\/06","volumn":"24.68\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"287.18","rise":"-15.56%","time":"03\/07","volumn":"22.72\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"239.27","rise":"-29.65%","time":"03\/10","volumn":"31.41\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"260.59","rise":"-23.38%","time":"03\/11","volumn":"22.04\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"262.55","rise":"-22.80%","time":"03\/12","volumn":"14.30\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"263.26","rise":"-22.59%","time":"03\/13","volumn":"13.79\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"297.49","rise":"-12.53%","time":"03\/14","volumn":"23.68\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"294.27","rise":"-13.47%","time":"03\/17","volumn":"12.99\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"283.19","rise":"-16.73%","time":"03\/18","volumn":"15.37\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"304.23","rise":"-10.54%","time":"03\/19","volumn":"19.28\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"302.07","rise":"-11.18%","time":"03\/20","volumn":"15.04\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"304.00","rise":"-10.61%","time":"03\/21","volumn":"21.76\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"335.72","rise":"-1.28%","time":"03\/24","volumn":"23.06\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"341.81","rise":"0.51%","time":"03\/25","volumn":"15.04\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"329.31","rise":"-3.17%","time":"03\/26","volumn":"16.77\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"324.59","rise":"-4.56%","time":"03\/27","volumn":"13.83\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"289.41","rise":"-14.90%","time":"03\/28","volumn":"21.04\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"288.27","rise":"-15.24%","time":"03\/31","volumn":"14.84\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"306.02","rise":"-10.02%","time":"04\/01","volumn":"16.76\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"312.54","rise":"-8.10%","time":"04\/02","volumn":"16.23\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"282.28","rise":"-17.00%","time":"04\/03","volumn":"18.18\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"293.61","rise":"-13.67%","time":"04\/04","volumn":"24.82\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"268.14","rise":"-21.16%","time":"04\/07","volumn":"28.43\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"237.95","rise":"-30.03%","time":"04\/08","volumn":"22.88\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"296.86","rise":"-12.71%","time":"04\/09","volumn":"38.31\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"272.34","rise":"-19.92%","time":"04\/10","volumn":"19.22\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"299.98","rise":"-11.79%","time":"04\/11","volumn":"21.31\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"311.45","rise":"-8.42%","time":"04\/14","volumn":"15.62\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"310.72","rise":"-8.64%","time":"04\/15","volumn":"11.19\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"311.66","rise":"-8.36%","time":"04\/16","volumn":"12.83\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"317.20","rise":"-6.73%","time":"04\/17","volumn":"13.50\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"317.76","rise":"-6.57%","time":"04\/21","volumn":"16.03\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"343.03","rise":"0.86%","time":"04\/22","volumn":"23.95\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"345.73","rise":"1.66%","time":"04\/23","volumn":"16.68\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"350.34","rise":"3.01%","time":"04\/24","volumn":"10.74\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"368.71","rise":"8.42%","time":"04\/25","volumn":"19.32\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"369.25","rise":"8.57%","time":"04\/28","volumn":"11.48\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"381.45","rise":"12.16%","time":"04\/29","volumn":"13.01\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"380.11","rise":"11.77%","time":"04\/30","volumn":"13.75\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"381.60","rise":"12.21%","time":"05\/01","volumn":"16.92\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"394.37","rise":"15.96%","time":"05\/02","volumn":"15.93\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"386.53","rise":"13.66%","time":"05\/05","volumn":"14.41\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"385.60","rise":"13.38%","time":"05\/06","volumn":"9.60\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"392.48","rise":"15.40%","time":"05\/07","volumn":"10.58\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"414.38","rise":"21.84%","time":"05\/08","volumn":"22.10\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"416.03","rise":"22.33%","time":"05\/09","volumn":"17.14\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"404.90","rise":"19.06%","time":"05\/12","volumn":"16.22\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"421.61","rise":"23.97%","time":"05\/13","volumn":"12.92\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"416.75","rise":"22.54%","time":"05\/14","volumn":"10.70\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"397.03","rise":"16.74%","time":"05\/15","volumn":"14.66\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"399.80","rise":"17.56%","time":"05\/16","volumn":"12.43\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"413.42","rise":"21.56%","time":"05\/19","volumn":"12.79\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"416.92","rise":"22.59%","time":"05\/20","volumn":"11.51\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"402.69","rise":"18.41%","time":"05\/21","volumn":"18.55\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"399.46","rise":"17.46%","time":"05\/22","volumn":"16.48\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"369.51","rise":"8.65%","time":"05\/23","volumn":"21.41\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"372.20","rise":"9.44%","time":"05\/27","volumn":"14.11\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"364.25","rise":"7.10%","time":"05\/28","volumn":"9.89\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"370.63","rise":"8.98%","time":"05\/29","volumn":"10.19\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"369.06","rise":"8.52%","time":"05\/30","volumn":"12.55\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"372.27","rise":"9.46%","time":"06\/02","volumn":"8.08\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"387.43","rise":"13.92%","time":"06\/03","volumn":"11.33\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"378.10","rise":"11.18%","time":"06\/04","volumn":"8.46\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"368.79","rise":"8.44%","time":"06\/05","volumn":"11.94\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"374.47","rise":"10.11%","time":"06\/06","volumn":"9.38\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"392.12","rise":"15.30%","time":"06\/09","volumn":"10.90\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"391.18","rise":"15.02%","time":"06\/10","volumn":"7.06\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"387.11","rise":"13.83%","time":"06\/11","volumn":"6.79\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"379.76","rise":"11.66%","time":"06\/12","volumn":"9.41\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"382.87","rise":"12.58%","time":"06\/13","volumn":"9.35\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"382.25","rise":"12.40%","time":"06\/16","volumn":"8.06\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"375.18","rise":"10.32%","time":"06\/17","volumn":"11.21\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"369.03","rise":"8.51%","time":"06\/18","volumn":"9.17\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"369.70","rise":"8.71%","time":"06\/20","volumn":"12.81\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"367.18","rise":"7.97%","time":"06\/23","volumn":"10.59\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"377.02","rise":"10.86%","time":"06\/24","volumn":"10.17\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"388.67","rise":"14.28%","time":"06\/25","volumn":"10.60\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"386.44","rise":"13.63%","time":"06\/26","volumn":"10.20\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"383.88","rise":"12.88%","time":"06\/27","volumn":"18.68\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"404.23","rise":"18.86%","time":"06\/30","volumn":"13.74\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"373.30","rise":"9.77%","time":"07\/01","volumn":"17.26\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"402.28","rise":"18.29%","time":"07\/02","volumn":"17.44\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"404.08","rise":"18.82%","time":"07\/03","volumn":"9.18\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"395.67","rise":"16.34%","time":"07\/07","volumn":"8.84\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"396.94","rise":"16.72%","time":"07\/08","volumn":"6.99\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"415.41","rise":"22.15%","time":"07\/09","volumn":"13.04\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"421.74","rise":"24.01%","time":"07\/10","volumn":"13.17\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"434.58","rise":"27.78%","time":"07\/11","volumn":"18.43\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"451.02","rise":"32.62%","time":"07\/14","volumn":"17.94\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"442.31","rise":"30.06%","time":"07\/15","volumn":"14.30\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"455.90","rise":"34.05%","time":"07\/16","volumn":"10.57\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"451.34","rise":"32.71%","time":"07\/17","volumn":"8.89\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"423.22","rise":"24.44%","time":"07\/18","volumn":"19.09\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"426.33","rise":"25.36%","time":"07\/21","volumn":"8.93\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"426.40","rise":"25.38%","time":"07\/22","volumn":"8.98\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"412.67","rise":"21.34%","time":"07\/23","volumn":"10.23\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"414.99","rise":"22.02%","time":"07\/24","volumn":"6.77\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"405.55","rise":"19.25%","time":"07\/25","volumn":"7.54\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"403.80","rise":"18.73%","time":"07\/28","volumn":"6.53\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"394.66","rise":"16.05%","time":"07\/29","volumn":"9.30\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"395.01","rise":"16.15%","time":"07\/30","volumn":"6.72\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"401.86","rise":"18.16%","time":"07\/31","volumn":"8.82\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"366.63","rise":"7.80%","time":"08\/01","volumn":"19.19\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"389.24","rise":"14.45%","time":"08\/04","volumn":"12.35\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"375.46","rise":"10.40%","time":"08\/05","volumn":"8.46\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"383.41","rise":"12.74%","time":"08\/06","volumn":"6.42\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"402.01","rise":"18.21%","time":"08\/07","volumn":"11.70\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"395.13","rise":"16.18%","time":"08\/08","volumn":"11.19\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"400.25","rise":"17.69%","time":"08\/11","volumn":"10.38\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"394.39","rise":"15.97%","time":"08\/12","volumn":"8.35\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"389.90","rise":"14.65%","time":"08\/13","volumn":"9.96\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"372.94","rise":"9.66%","time":"08\/14","volumn":"16.45\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"366.32","rise":"7.71%","time":"08\/15","volumn":"13.11\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"363.60","rise":"6.91%","time":"08\/18","volumn":"9.00\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"336.57","rise":"-1.04%","time":"08\/19","volumn":"18.22\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"344.37","rise":"1.26%","time":"08\/20","volumn":"13.80\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"337.58","rise":"-0.74%","time":"08\/21","volumn":"8.39\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"358.30","rise":"5.35%","time":"08\/22","volumn":"15.47\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"343.20","rise":"0.91%","time":"08\/25","volumn":"10.97\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"351.36","rise":"3.31%","time":"08\/26","volumn":"9.13\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"342.06","rise":"0.58%","time":"08\/27","volumn":"8.45\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"338.84","rise":"-0.37%","time":"08\/28","volumn":"8.11\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"334.47","rise":"-1.65%","time":"08\/29","volumn":"9.16\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"341.62","rise":"0.45%","time":"09\/02","volumn":"10.28\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"330.26","rise":"-2.89%","time":"09\/03","volumn":"9.17\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"327.59","rise":"-3.68%","time":"09\/04","volumn":"10.51\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"335.87","rise":"-1.24%","time":"09\/05","volumn":"14.02\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"330.00","rise":"-2.97%","time":"09\/08","volumn":"8.91\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"328.53","rise":"-3.40%","time":"09\/09","volumn":"6.59\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"326.45","rise":"-4.01%","time":"09\/10","volumn":"9.74\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"326.02","rise":"-4.14%","time":"09\/11","volumn":"7.51\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"331.44","rise":"-2.54%","time":"09\/12","volumn":"10.81\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"327.79","rise":"-3.62%","time":"09\/15","volumn":"9.53\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"335.09","rise":"-1.47%","time":"09\/16","volumn":"8.65\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"329.71","rise":"-3.05%","time":"09\/17","volumn":"9.66\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"349.12","rise":"2.66%","time":"09\/18","volumn":"19.68\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"344.75","rise":"1.37%","time":"09\/19","volumn":"17.69\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"335.93","rise":"-1.22%","time":"09\/22","volumn":"10.05\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"327.78","rise":"-3.62%","time":"09\/23","volumn":"9.47\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"323.31","rise":"-4.93%","time":"09\/24","volumn":"9.14\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"300.70","rise":"-11.58%","time":"09\/25","volumn":"22.09\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"309.06","rise":"-9.12%","time":"09\/26","volumn":"11.69\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"326.42","rise":"-4.02%","time":"09\/29","volumn":"12.64\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"322.21","rise":"-5.26%","time":"09\/30","volumn":"7.79\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"338.41","rise":"-0.49%","time":"10\/01","volumn":"13.96\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"352.33","rise":"3.60%","time":"10\/02","volumn":"13.65\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"351.63","rise":"3.39%","time":"10\/03","volumn":"12.09\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"359.69","rise":"5.76%","time":"10\/06","volumn":"9.54\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"328.40","rise":"-3.44%","time":"10\/07","volumn":"19.55\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"330.80","rise":"-2.73%","time":"10\/08","volumn":"12.98\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"320.29","rise":"-5.82%","time":"10\/09","volumn":"11.17\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"304.79","rise":"-10.38%","time":"10\/10","volumn":"13.59\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"315.47","rise":"-7.24%","time":"10\/13","volumn":"11.57\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"300.67","rise":"-11.59%","time":"10\/14","volumn":"11.48\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"296.76","rise":"-12.74%","time":"10\/15","volumn":"10.60\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"283.84","rise":"-16.54%","time":"10\/16","volumn":"13.78\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"289.87","rise":"-14.77%","time":"10\/17","volumn":"13.10\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"296.61","rise":"-12.78%","time":"10\/20","volumn":"9.67\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"301.91","rise":"-11.23%","time":"10\/21","volumn":"7.87\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"280.81","rise":"-17.43%","time":"10\/22","volumn":"15.10\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"284.92","rise":"-16.22%","time":"10\/23","volumn":"9.07\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"289.08","rise":"-15.00%","time":"10\/24","volumn":"7.87\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"295.63","rise":"-13.07%","time":"10\/27","volumn":"8.12\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"284.64","rise":"-16.30%","time":"10\/28","volumn":"7.98\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"275.36","rise":"-19.03%","time":"10\/29","volumn":"10.16\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"254.57","rise":"-25.15%","time":"10\/30","volumn":"15.51\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"269.51","rise":"-20.75%","time":"10\/31","volumn":"14.06\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"264.67","rise":"-22.18%","time":"11\/03","volumn":"11.04\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"246.99","rise":"-27.38%","time":"11\/04","volumn":"15.69\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"255.00","rise":"-25.02%","time":"11\/05","volumn":"7.95\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"237.20","rise":"-30.25%","time":"11\/06","volumn":"14.35\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"241.93","rise":"-28.86%","time":"11\/07","volumn":"16.92\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"238.88","rise":"-29.76%","time":"11\/10","volumn":"9.45\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"231.35","rise":"-31.97%","time":"11\/11","volumn":"8.28\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"224.61","rise":"-33.96%","time":"11\/12","volumn":"10.74\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"208.54","rise":"-38.68%","time":"11\/13","volumn":"13.73\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"199.75","rise":"-41.27%","time":"11\/14","volumn":"23.17\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"195.68","rise":"-42.46%","time":"11\/17","volumn":"17.02\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"206.80","rise":"-39.19%","time":"11\/18","volumn":"21.91\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"186.50","rise":"-45.16%","time":"11\/19","volumn":"24.87\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"177.13","rise":"-47.92%","time":"11\/20","volumn":"27.57\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"170.50","rise":"-49.87%","time":"11\/21","volumn":"29.55\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"179.04","rise":"-47.36%","time":"11\/24","volumn":"23.18\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"172.19","rise":"-49.37%","time":"11\/25","volumn":"17.34\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"175.64","rise":"-48.35%","time":"11\/26","volumn":"19.91\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"177.16","rise":"-47.91%","time":"11\/28","volumn":"14.16\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"171.42","rise":"-49.60%","time":"12\/01","volumn":"39.77\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"181.33","rise":"-46.68%","time":"12\/02","volumn":"29.37\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"188.39","rise":"-44.61%","time":"12\/03","volumn":"26.50\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"186.01","rise":"-45.31%","time":"12\/04","volumn":"14.77\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"178.99","rise":"-47.37%","time":"12\/05","volumn":"18.29\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"183.68","rise":"-45.99%","time":"12\/08","volumn":"14.05\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"188.99","rise":"-44.43%","time":"12\/09","volumn":"22.50\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"184.62","rise":"-45.71%","time":"12\/10","volumn":"18.74\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"183.30","rise":"-46.10%","time":"12\/11","volumn":"19.48\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"176.45","rise":"-48.12%","time":"12\/12","volumn":"14.50\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"162.08","rise":"-52.34%","time":"12\/15","volumn":"25.33\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"167.44","rise":"-50.77%","time":"12\/16","volumn":"18.23\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"160.38","rise":"-52.84%","time":"12\/17","volumn":"15.28\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"158.24","rise":"-53.47%","time":"12\/18","volumn":"15.59\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"164.82","rise":"-51.54%","time":"12\/19","volumn":"21.63\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"164.32","rise":"-51.68%","time":"12\/22","volumn":"18.85\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"157.88","rise":"-53.58%","time":"12\/23","volumn":"15.87\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"158.71","rise":"-53.33%","time":"12\/24","volumn":"7.10\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"158.81","rise":"-53.30%","time":"12\/26","volumn":"12.28\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"155.39","rise":"-54.31%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"155.61","rise":"-54.24%","time":"12\/30","volumn":"12.66\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"151.95","rise":"-55.32%","time":"12\/31","volumn":"15.89\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"157.16","rise":"-53.79%","time":"01\/02","volumn":"19.97\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"164.72","rise":"-51.57%","time":"01\/05","volumn":"22.82\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"157.97","rise":"-53.55%","time":"01\/06","volumn":"21.73\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"161.83","rise":"-52.42%","time":"01\/07","volumn":"28.38\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"166.97","rise":"-50.90%","time":"01\/08","volumn":"25.14\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"157.33","rise":"-53.74%","time":"01\/09","volumn":"27.94\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"162.23","rise":"-52.30%","time":"01\/12","volumn":"16.14\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"172.99","rise":"-49.13%","time":"01\/13","volumn":"27.53\u4e07"}],"points":"240"}}
Strategy- 4.1共16页
- 鸭子-策略模式(Strategy)前言万事开头难,最近对这句话体会深刻!这篇文章是这个系列正式开始介绍设计模式的第一篇,所以肩负着确定这个系列风格的历史重任,它在我脑袋里默默地酝酿了好多天
- Strategy
- 5.0共4页
- StrategyAbstractStrategyistheoutcomeofaformalstrategicplanningprocessfromtopmanagement.Ithasgreatval
- strategy
- 4.5共9页
- Part1:为某某公司制定一个个性化的企业使命先理企业使命的概念P135~1391、企业使命:指企业的目的、性、任务及其应担当的任,它定了企业的目的,了企业找任务,指明了企业的经
- strategy
- 4.0共4页
- strPIR对PIR冲点Pldorderxyzdindividual/collective=1individual/collective=210成品VL01N—售单出库PIR-receipt-
360文库
- 意见反馈
- 页面反馈