{"amount":"67.02\u4ebf","changeAmount":"13.500","close":"516.000","currentPrice":"529.500","currenttime":"2026-03-10 10:38:22","e":{"@attributes":{"datetime":"2026-03-10 10:38:22","e1":"529.500","e2":"13.500","e3":"(2.62%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/03","03\/04","03\/05","03\/06","03\/09"]},"cy":{"o":["524.500","518.225","511.950","505.675","499.400"]},"cyrate":{"o":["1.35%","0.14%","-1.07%","-2.29%","-3.50%"]},"p":[{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0","time":"09:35","volumn":"210.61\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0.00%","time":"09:40","volumn":"47.86\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"09:45","volumn":"41.23\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0.00%","time":"09:50","volumn":"39.74\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"09:55","volumn":"37.53\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.500","rise":"-0.39%","time":"10:00","volumn":"41.28\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"516.000","rise":"-0.29%","time":"10:05","volumn":"34.34\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"516.500","rise":"-0.19%","time":"10:10","volumn":"34.23\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"518.000","rise":"0.10%","time":"10:15","volumn":"31.93\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.500","rise":"-0.39%","time":"10:20","volumn":"36.77\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"519.000","rise":"0.29%","time":"10:25","volumn":"25.34\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"522.500","rise":"0.97%","time":"10:30","volumn":"84.70\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"523.500","rise":"1.16%","time":"10:35","volumn":"74.64\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"523.500","rise":"1.16%","time":"10:40","volumn":"70.74\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"524.500","rise":"1.35%","time":"10:45","volumn":"89.92\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"524.000","rise":"1.26%","time":"10:50","volumn":"41.53\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"523.000","rise":"1.06%","time":"10:55","volumn":"31.85\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"523.500","rise":"1.16%","time":"11:00","volumn":"37.39\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"524.500","rise":"1.35%","time":"11:05","volumn":"46.71\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"521.000","rise":"0.68%","time":"11:10","volumn":"26.55\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"521.000","rise":"0.68%","time":"11:15","volumn":"18.53\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"519.000","rise":"0.29%","time":"11:20","volumn":"34.68\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"518.000","rise":"0.10%","time":"11:25","volumn":"26.25\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0.00%","time":"11:30","volumn":"25.44\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"518.500","rise":"0.19%","time":"11:35","volumn":"22.52\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"518.000","rise":"0.10%","time":"11:40","volumn":"17.95\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"518.500","rise":"0.19%","time":"11:45","volumn":"13.08\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0.00%","time":"11:50","volumn":"25.15\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.000","rise":"-0.10%","time":"11:55","volumn":"22.95\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0.00%","time":"12:00","volumn":"9.25\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"518.000","rise":"0.10%","time":"13:05","volumn":"70.01\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"520.000","rise":"0.48%","time":"13:10","volumn":"32.75\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"519.500","rise":"0.39%","time":"13:15","volumn":"29.34\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.500","rise":"0.00%","time":"13:20","volumn":"21.35\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.000","rise":"-0.10%","time":"13:25","volumn":"20.40\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"517.000","rise":"-0.10%","time":"13:30","volumn":"34.67\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.500","rise":"-0.39%","time":"13:35","volumn":"28.27\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.000","rise":"-0.68%","time":"13:40","volumn":"41.80\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"13:45","volumn":"31.78\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"13:50","volumn":"34.51\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"13:55","volumn":"32.04\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.500","rise":"-0.58%","time":"14:00","volumn":"33.00\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.000","rise":"-0.68%","time":"14:05","volumn":"22.26\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"513.500","rise":"-0.77%","time":"14:10","volumn":"21.22\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"512.500","rise":"-0.97%","time":"14:15","volumn":"46.81\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"512.000","rise":"-1.06%","time":"14:20","volumn":"27.22\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"513.000","rise":"-0.87%","time":"14:25","volumn":"34.25\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"14:30","volumn":"35.14\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"515.000","rise":"-0.48%","time":"14:35","volumn":"22.10\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.000","rise":"-0.68%","time":"14:40","volumn":"22.60\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.500","rise":"-0.58%","time":"14:45","volumn":"20.38\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"513.500","rise":"-0.77%","time":"14:50","volumn":"32.95\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.500","rise":"-0.58%","time":"14:55","volumn":"17.40\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.500","rise":"-0.58%","time":"15:00","volumn":"31.74\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"513.500","rise":"-0.77%","time":"15:05","volumn":"15.38\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.000","rise":"-0.68%","time":"15:10","volumn":"24.81\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"513.500","rise":"-0.77%","time":"15:15","volumn":"21.23\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"514.000","rise":"-0.68%","time":"15:20","volumn":"25.67\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"512.000","rise":"-1.06%","time":"15:25","volumn":"48.90\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"511.500","rise":"-1.16%","time":"15:30","volumn":"35.22\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"511.500","rise":"-1.16%","time":"15:35","volumn":"47.86\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"511.000","rise":"-1.26%","time":"15:40","volumn":"41.63\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"511.500","rise":"-1.16%","time":"15:45","volumn":"42.74\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"512.000","rise":"-1.06%","time":"15:50","volumn":"23.51\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"511.500","rise":"-1.16%","time":"15:55","volumn":"35.63\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"510.500","rise":"-1.35%","time":"16:00","volumn":"329.81\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.500","rise":"-2.13%","time":"09:35","volumn":"282.42\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"512.000","rise":"-1.06%","time":"09:40","volumn":"86.31\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"512.500","rise":"-0.97%","time":"09:45","volumn":"79.96\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"514.500","rise":"-0.58%","time":"09:50","volumn":"75.19\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"510.000","rise":"-1.45%","time":"09:55","volumn":"44.12\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"510.500","rise":"-1.35%","time":"10:00","volumn":"29.81\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"508.500","rise":"-1.74%","time":"10:05","volumn":"37.57\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"509.000","rise":"-1.64%","time":"10:10","volumn":"41.19\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"509.500","rise":"-1.55%","time":"10:15","volumn":"20.12\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"510.000","rise":"-1.45%","time":"10:20","volumn":"49.52\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"508.500","rise":"-1.74%","time":"10:25","volumn":"34.36\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"509.000","rise":"-1.64%","time":"10:30","volumn":"24.33\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"507.500","rise":"-1.93%","time":"10:35","volumn":"22.46\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.000","rise":"-2.22%","time":"10:40","volumn":"41.34\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.000","rise":"-2.42%","time":"10:45","volumn":"69.10\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.000","rise":"-2.42%","time":"10:50","volumn":"52.26\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.500","rise":"-2.71%","time":"10:55","volumn":"69.51\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.000","rise":"-2.80%","time":"11:00","volumn":"51.34\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.000","rise":"-2.80%","time":"11:05","volumn":"39.39\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.500","rise":"-2.71%","time":"11:10","volumn":"34.79\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"502.000","rise":"-3.00%","time":"11:15","volumn":"42.22\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"502.500","rise":"-2.90%","time":"11:20","volumn":"46.42\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"502.000","rise":"-3.00%","time":"11:25","volumn":"48.66\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.500","rise":"-3.09%","time":"11:30","volumn":"54.59\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"499.400","rise":"-3.50%","time":"11:35","volumn":"160.10\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"500.000","rise":"-3.38%","time":"11:40","volumn":"115.90\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.000","rise":"-3.19%","time":"11:45","volumn":"48.08\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.500","rise":"-3.09%","time":"11:50","volumn":"33.02\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.500","rise":"-3.09%","time":"11:55","volumn":"20.55\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"502.500","rise":"-2.90%","time":"12:00","volumn":"16.20\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.000","rise":"-3.19%","time":"13:05","volumn":"84.07\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.500","rise":"-3.09%","time":"13:10","volumn":"44.76\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"500.500","rise":"-3.29%","time":"13:15","volumn":"29.82\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"501.000","rise":"-3.19%","time":"13:20","volumn":"29.89\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"499.800","rise":"-3.42%","time":"13:25","volumn":"64.50\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"500.500","rise":"-3.29%","time":"13:30","volumn":"20.18\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"500.500","rise":"-3.29%","time":"13:35","volumn":"28.10\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.500","rise":"-2.51%","time":"13:40","volumn":"48.35\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.500","rise":"-2.13%","time":"13:45","volumn":"62.86\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"507.500","rise":"-1.93%","time":"13:50","volumn":"87.72\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.500","rise":"-2.32%","time":"13:55","volumn":"24.37\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.000","rise":"-2.22%","time":"14:00","volumn":"24.63\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.000","rise":"-2.80%","time":"14:05","volumn":"36.91\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"14:10","volumn":"18.98\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"14:15","volumn":"28.59\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"14:20","volumn":"32.27\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.000","rise":"-2.80%","time":"14:25","volumn":"31.04\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"14:30","volumn":"12.10\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.500","rise":"-2.32%","time":"14:35","volumn":"31.38\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.500","rise":"-2.32%","time":"14:40","volumn":"16.38\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.500","rise":"-2.32%","time":"14:45","volumn":"24.36\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"14:50","volumn":"18.78\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"14:55","volumn":"20.95\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.500","rise":"-2.51%","time":"15:00","volumn":"16.90\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.500","rise":"-2.51%","time":"15:05","volumn":"37.80\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"15:10","volumn":"26.17\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.000","rise":"-2.80%","time":"15:15","volumn":"21.66\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"502.000","rise":"-3.00%","time":"15:20","volumn":"32.10\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"502.000","rise":"-3.00%","time":"15:25","volumn":"57.84\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"503.500","rise":"-2.71%","time":"15:30","volumn":"23.76\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"15:35","volumn":"23.20\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"504.000","rise":"-2.61%","time":"15:40","volumn":"23.53\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.000","rise":"-2.42%","time":"15:45","volumn":"34.46\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"505.000","rise":"-2.42%","time":"15:50","volumn":"41.08\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.000","rise":"-2.22%","time":"15:55","volumn":"51.45\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.000","rise":"-2.22%","time":"16:00","volumn":"308.11\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"512.500","rise":"-0.97%","time":"09:35","volumn":"337.46\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"512.500","rise":"-0.97%","time":"09:40","volumn":"72.78\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"511.000","rise":"-1.26%","time":"09:45","volumn":"87.79\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"511.000","rise":"-1.26%","time":"09:50","volumn":"42.40\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"509.500","rise":"-1.55%","time":"09:55","volumn":"55.29\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"508.000","rise":"-1.84%","time":"10:00","volumn":"39.23\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"509.500","rise":"-1.55%","time":"10:05","volumn":"28.85\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"510.000","rise":"-1.45%","time":"10:10","volumn":"32.50\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"510.500","rise":"-1.35%","time":"10:15","volumn":"24.84\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"512.000","rise":"-1.06%","time":"10:20","volumn":"34.85\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"510.500","rise":"-1.35%","time":"10:25","volumn":"42.93\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"513.000","rise":"-0.87%","time":"10:30","volumn":"25.94\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"512.500","rise":"-0.97%","time":"10:35","volumn":"40.78\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"512.500","rise":"-0.97%","time":"10:40","volumn":"26.23\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"512.500","rise":"-0.97%","time":"10:45","volumn":"17.26\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"513.500","rise":"-0.77%","time":"10:50","volumn":"37.89\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"513.000","rise":"-0.87%","time":"10:55","volumn":"29.41\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"513.000","rise":"-0.87%","time":"11:00","volumn":"17.68\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"513.500","rise":"-0.77%","time":"11:05","volumn":"18.08\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"511.500","rise":"-1.16%","time":"11:10","volumn":"23.05\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"511.000","rise":"-1.26%","time":"11:15","volumn":"47.92\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"510.500","rise":"-1.35%","time":"11:20","volumn":"26.18\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"511.000","rise":"-1.26%","time":"11:25","volumn":"10.39\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"509.500","rise":"-1.55%","time":"11:30","volumn":"28.89\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"509.500","rise":"-1.55%","time":"11:35","volumn":"12.71\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"509.500","rise":"-1.55%","time":"11:40","volumn":"19.77\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"510.500","rise":"-1.35%","time":"11:45","volumn":"20.82\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"509.500","rise":"-1.55%","time":"11:50","volumn":"10.60\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"508.500","rise":"-1.74%","time":"11:55","volumn":"15.85\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"508.500","rise":"-1.74%","time":"12:00","volumn":"17.05\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"507.500","rise":"-1.93%","time":"13:05","volumn":"61.14\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"507.500","rise":"-1.93%","time":"13:10","volumn":"24.97\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"506.500","rise":"-2.13%","time":"13:15","volumn":"31.77\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"506.500","rise":"-2.13%","time":"13:20","volumn":"26.45\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"507.000","rise":"-2.03%","time":"13:25","volumn":"10.83\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"506.000","rise":"-2.22%","time":"13:30","volumn":"37.62\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"507.000","rise":"-2.03%","time":"13:35","volumn":"26.40\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"506.500","rise":"-2.13%","time":"13:40","volumn":"20.25\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"506.500","rise":"-2.13%","time":"13:45","volumn":"24.02\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"505.000","rise":"-2.42%","time":"13:50","volumn":"24.60\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.500","rise":"-2.51%","time":"13:55","volumn":"32.29\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"14:00","volumn":"30.02\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.500","rise":"-2.90%","time":"14:05","volumn":"48.19\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.000","rise":"-3.00%","time":"14:10","volumn":"24.84\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"14:15","volumn":"18.34\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.500","rise":"-2.71%","time":"14:20","volumn":"21.57\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.500","rise":"-2.71%","time":"14:25","volumn":"10.87\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.500","rise":"-2.71%","time":"14:30","volumn":"16.27\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.500","rise":"-2.90%","time":"14:35","volumn":"14.29\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"14:40","volumn":"17.54\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.000","rise":"-3.00%","time":"14:45","volumn":"14.16\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.500","rise":"-2.71%","time":"14:50","volumn":"21.63\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.500","rise":"-2.51%","time":"14:55","volumn":"24.39\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.500","rise":"-2.51%","time":"15:00","volumn":"27.53\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.000","rise":"-2.61%","time":"15:05","volumn":"21.83\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.500","rise":"-2.71%","time":"15:10","volumn":"25.02\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.000","rise":"-2.61%","time":"15:15","volumn":"34.07\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.500","rise":"-2.51%","time":"15:20","volumn":"21.24\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"15:25","volumn":"19.27\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.000","rise":"-2.61%","time":"15:30","volumn":"22.64\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"15:35","volumn":"42.63\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.500","rise":"-2.71%","time":"15:40","volumn":"27.71\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"504.000","rise":"-2.61%","time":"15:45","volumn":"50.96\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"15:50","volumn":"33.93\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"503.000","rise":"-2.80%","time":"15:55","volumn":"39.79\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.000","rise":"-3.00%","time":"16:00","volumn":"197.71\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"506.000","rise":"-2.22%","time":"09:35","volumn":"199.07\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"508.000","rise":"-1.84%","time":"09:40","volumn":"57.94\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"510.000","rise":"-1.45%","time":"09:45","volumn":"61.18\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"512.500","rise":"-0.97%","time":"09:50","volumn":"70.01\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"514.000","rise":"-0.68%","time":"09:55","volumn":"128.61\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.000","rise":"-0.29%","time":"10:00","volumn":"98.99\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"515.000","rise":"-0.48%","time":"10:05","volumn":"44.18\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.000","rise":"-0.29%","time":"10:10","volumn":"33.60\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"10:15","volumn":"82.85\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.500","rise":"-0.19%","time":"10:20","volumn":"76.84\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.500","rise":"-0.19%","time":"10:25","volumn":"35.65\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"515.500","rise":"-0.39%","time":"10:30","volumn":"46.48\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.500","rise":"-0.19%","time":"10:35","volumn":"27.36\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"513.500","rise":"-0.77%","time":"10:40","volumn":"29.11\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"515.000","rise":"-0.48%","time":"10:45","volumn":"17.85\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"515.000","rise":"-0.48%","time":"10:50","volumn":"14.94\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"514.000","rise":"-0.68%","time":"10:55","volumn":"12.45\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"515.000","rise":"-0.48%","time":"11:00","volumn":"15.81\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.500","rise":"0.00%","time":"11:05","volumn":"20.61\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.000","rise":"-0.10%","time":"11:10","volumn":"16.12\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"11:15","volumn":"27.48\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"11:20","volumn":"121.47\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.500","rise":"0.58%","time":"11:25","volumn":"41.35\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.500","rise":"0.39%","time":"11:30","volumn":"40.50\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"11:35","volumn":"26.16\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"11:40","volumn":"12.12\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"521.500","rise":"0.77%","time":"11:45","volumn":"24.17\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"11:50","volumn":"12.45\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.500","rise":"0.58%","time":"11:55","volumn":"23.08\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"522.000","rise":"0.87%","time":"12:00","volumn":"27.51\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"13:05","volumn":"106.67\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"13:10","volumn":"32.40\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.500","rise":"0.19%","time":"13:15","volumn":"22.24\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.500","rise":"0.39%","time":"13:20","volumn":"19.42\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.500","rise":"0.19%","time":"13:25","volumn":"19.29\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"13:30","volumn":"19.25\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.500","rise":"0.39%","time":"13:35","volumn":"18.04\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"13:40","volumn":"25.69\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"13:45","volumn":"12.87\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"13:50","volumn":"17.08\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.500","rise":"0.58%","time":"13:55","volumn":"20.51\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"14:00","volumn":"13.42\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.500","rise":"0.58%","time":"14:05","volumn":"16.98\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.500","rise":"0.58%","time":"14:10","volumn":"11.14\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"520.000","rise":"0.48%","time":"14:15","volumn":"24.00\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.500","rise":"0.39%","time":"14:20","volumn":"18.51\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.500","rise":"0.39%","time":"14:25","volumn":"17.63\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.500","rise":"0.39%","time":"14:30","volumn":"13.43\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.500","rise":"0.19%","time":"14:35","volumn":"19.28\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"14:40","volumn":"24.84\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.000","rise":"-0.10%","time":"14:45","volumn":"31.67\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"14:50","volumn":"26.25\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"14:55","volumn":"20.89\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"15:00","volumn":"10.81\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"15:05","volumn":"16.31\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.000","rise":"-0.10%","time":"15:10","volumn":"23.53\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"15:15","volumn":"34.67\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.000","rise":"-0.29%","time":"15:20","volumn":"22.12\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.500","rise":"-0.19%","time":"15:25","volumn":"10.34\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.500","rise":"-0.19%","time":"15:30","volumn":"22.57\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"516.500","rise":"-0.19%","time":"15:35","volumn":"20.96\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.000","rise":"-0.10%","time":"15:40","volumn":"20.27\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"518.000","rise":"0.10%","time":"15:45","volumn":"28.86\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.000","rise":"-0.10%","time":"15:50","volumn":"38.22\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"517.500","rise":"0.00%","time":"15:55","volumn":"40.72\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"0.29%","time":"16:00","volumn":"740.35\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"507.500","rise":"-1.93%","time":"09:35","volumn":"408.72\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"505.500","rise":"-2.32%","time":"09:40","volumn":"89.71\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"509.000","rise":"-1.64%","time":"09:45","volumn":"65.06\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"508.500","rise":"-1.74%","time":"09:50","volumn":"60.11\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"506.500","rise":"-2.13%","time":"09:55","volumn":"62.34\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"506.000","rise":"-2.22%","time":"10:00","volumn":"55.94\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"505.500","rise":"-2.32%","time":"10:05","volumn":"48.03\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"507.000","rise":"-2.03%","time":"10:10","volumn":"53.62\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"507.000","rise":"-2.03%","time":"10:15","volumn":"29.23\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"505.500","rise":"-2.32%","time":"10:20","volumn":"35.34\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"505.500","rise":"-2.32%","time":"10:25","volumn":"27.95\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"505.000","rise":"-2.42%","time":"10:30","volumn":"38.12\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"505.500","rise":"-2.32%","time":"10:35","volumn":"26.93\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"506.000","rise":"-2.22%","time":"10:40","volumn":"29.07\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"509.000","rise":"-1.64%","time":"10:45","volumn":"54.90\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.000","rise":"-1.26%","time":"10:50","volumn":"64.75\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.000","rise":"-1.26%","time":"10:55","volumn":"61.62\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:00","volumn":"40.44\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.000","rise":"-1.26%","time":"11:05","volumn":"40.20\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.000","rise":"-0.87%","time":"11:10","volumn":"35.96\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"510.500","rise":"-1.35%","time":"11:15","volumn":"28.60\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:20","volumn":"35.41\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"512.500","rise":"-0.97%","time":"11:25","volumn":"30.55\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:30","volumn":"28.83\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"512.500","rise":"-0.97%","time":"11:35","volumn":"22.17\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:40","volumn":"20.40\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:45","volumn":"15.88\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:50","volumn":"19.61\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"11:55","volumn":"10.75\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"510.500","rise":"-1.35%","time":"12:00","volumn":"10.50\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"510.500","rise":"-1.35%","time":"13:05","volumn":"52.63\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"509.500","rise":"-1.55%","time":"13:10","volumn":"24.01\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"509.500","rise":"-1.55%","time":"13:15","volumn":"24.01\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"509.000","rise":"-1.64%","time":"13:20","volumn":"26.28\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"512.500","rise":"-0.97%","time":"13:25","volumn":"60.24\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"512.500","rise":"-0.97%","time":"13:30","volumn":"41.46\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.500","rise":"-0.58%","time":"13:35","volumn":"39.26\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"511.500","rise":"-1.16%","time":"13:40","volumn":"25.00\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.000","rise":"-0.87%","time":"13:45","volumn":"26.27\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.000","rise":"-0.68%","time":"13:50","volumn":"25.80\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.000","rise":"-0.68%","time":"13:55","volumn":"48.33\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.000","rise":"-0.29%","time":"14:00","volumn":"38.48\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.000","rise":"-0.48%","time":"14:05","volumn":"34.91\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.000","rise":"-0.29%","time":"14:10","volumn":"38.93\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.000","rise":"-0.48%","time":"14:15","volumn":"32.88\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.500","rise":"-0.58%","time":"14:20","volumn":"34.20\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.500","rise":"-0.58%","time":"14:25","volumn":"33.83\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.000","rise":"-0.48%","time":"14:30","volumn":"27.76\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.000","rise":"-0.48%","time":"14:35","volumn":"39.15\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.500","rise":"-0.77%","time":"14:40","volumn":"20.44\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.000","rise":"-0.48%","time":"14:45","volumn":"24.72\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.000","rise":"-0.68%","time":"14:50","volumn":"26.23\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"514.000","rise":"-0.68%","time":"14:55","volumn":"23.26\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.500","rise":"-0.77%","time":"15:00","volumn":"32.78\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"512.500","rise":"-0.97%","time":"15:05","volumn":"29.27\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.000","rise":"-0.87%","time":"15:10","volumn":"27.57\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.000","rise":"-0.87%","time":"15:15","volumn":"17.29\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"513.500","rise":"-0.77%","time":"15:20","volumn":"26.56\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.000","rise":"-0.48%","time":"15:25","volumn":"29.99\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"517.000","rise":"-0.10%","time":"15:30","volumn":"42.68\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.000","rise":"-0.29%","time":"15:35","volumn":"27.07\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.500","rise":"-0.19%","time":"15:40","volumn":"26.98\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.500","rise":"-0.19%","time":"15:45","volumn":"37.45\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.500","rise":"-0.39%","time":"15:50","volumn":"42.49\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"515.500","rise":"-0.39%","time":"15:55","volumn":"31.34\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.000","rise":"-0.29%","time":"16:00","volumn":"181.05\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"25649.60","ratio":"0.95%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4316.13","ratio":"0.10%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"8625.42","ratio":"0.51%"}],"marketCapitalization":"48218.16\u4ebf","maxPrice":"535.500","minPrice":"525.000","monthlyTendency":{"cx":{"o":["2026\/02\/05","2026\/03\/09"]},"cy":{"o":["560.000","545.500","531.000","516.500","502.000"]},"cyrate":{"o":["0.27%","-2.33%","-4.92%","-7.52%","-10.12%"]},"p":[{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"558.500","rise":"0","time":"02\/05","volumn":"7930.70\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"547.500","rise":"-1.97%","time":"02\/06","volumn":"3540.29\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"560.000","rise":"0.27%","time":"02\/09","volumn":"2637.57\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"551.000","rise":"-1.34%","time":"02\/10","volumn":"2921.19\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"548.000","rise":"-1.88%","time":"02\/11","volumn":"2375.91\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"535.500","rise":"-4.12%","time":"02\/12","volumn":"3979.08\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"532.000","rise":"-4.74%","time":"02\/13","volumn":"2690.07\u4e07"},{"date":"2026\/02\/16 \u661f\u671f\u4e00","price":"533.000","rise":"-4.57%","time":"02\/16","volumn":"722.45\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"522.000","rise":"-6.54%","time":"02\/20","volumn":"2135.19\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"538.000","rise":"-3.67%","time":"02\/23","volumn":"2213.67\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"520.000","rise":"-6.89%","time":"02\/24","volumn":"3613.49\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"522.500","rise":"-6.45%","time":"02\/25","volumn":"2283.89\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"512.000","rise":"-8.33%","time":"02\/26","volumn":"2554.78\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"518.000","rise":"-7.25%","time":"02\/27","volumn":"3222.90\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"514.000","rise":"-7.97%","time":"03\/02","volumn":"3081.64\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"510.500","rise":"-8.59%","time":"03\/03","volumn":"2737.06\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.000","rise":"-9.40%","time":"03\/04","volumn":"3296.52\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.000","rise":"-10.12%","time":"03\/05","volumn":"2395.54\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"-7.07%","time":"03\/06","volumn":"3035.99\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.000","rise":"-7.61%","time":"03\/09","volumn":"3138.35\u4e07"}],"points":"20"},"open":"525.000","priceChangeRatio":"2.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u817e\u8baf\u63a7\u80a1","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["533.000","531.000","529.000","527.000","525.000"]},"cyrate":{"o":["3.29%","2.91%","2.52%","2.13%","1.74%"]},"p":[{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"525.000","rise":"1.74%","time":"09:30","volumn":"94.98\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:31","volumn":"252.00\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.000","rise":"2.52%","time":"09:32","volumn":"296.15\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.500","rise":"2.81%","time":"09:33","volumn":"326.18\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.500","rise":"3.20%","time":"09:34","volumn":"362.19\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"09:35","volumn":"404.11\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.500","rise":"3.20%","time":"09:36","volumn":"446.80\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"533.000","rise":"3.29%","time":"09:37","volumn":"490.65\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"09:38","volumn":"552.44\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.500","rise":"2.81%","time":"09:39","volumn":"580.70\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:40","volumn":"604.39\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"09:41","volumn":"623.05\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"09:42","volumn":"637.35\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"09:43","volumn":"652.03\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"09:44","volumn":"674.45\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"09:45","volumn":"683.07\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"09:46","volumn":"693.98\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.500","rise":"2.62%","time":"09:47","volumn":"716.08\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:48","volumn":"727.50\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:49","volumn":"741.21\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:50","volumn":"751.50\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.000","rise":"2.52%","time":"09:51","volumn":"761.93\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.500","rise":"2.81%","time":"09:52","volumn":"782.71\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"09:53","volumn":"793.47\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:54","volumn":"801.68\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"09:55","volumn":"811.06\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.500","rise":"2.62%","time":"09:56","volumn":"816.55\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.000","rise":"2.52%","time":"09:57","volumn":"823.53\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"528.000","rise":"2.33%","time":"09:58","volumn":"836.27\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"528.500","rise":"2.42%","time":"09:59","volumn":"847.10\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:00","volumn":"870.45\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"10:01","volumn":"889.29\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.500","rise":"2.81%","time":"10:02","volumn":"898.89\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:03","volumn":"903.23\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"528.500","rise":"2.42%","time":"10:04","volumn":"917.44\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:05","volumn":"926.04\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.500","rise":"2.62%","time":"10:06","volumn":"937.04\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:07","volumn":"944.94\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"10:08","volumn":"963.24\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.500","rise":"2.81%","time":"10:09","volumn":"975.24\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.500","rise":"2.81%","time":"10:10","volumn":"978.36\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"10:11","volumn":"997.39\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"10:12","volumn":"1004.00\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"10:13","volumn":"1008.57\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:14","volumn":"1042.14\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"533.000","rise":"3.29%","time":"10:15","volumn":"1050.47\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:16","volumn":"1062.94\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:17","volumn":"1069.58\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:18","volumn":"1075.16\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:19","volumn":"1083.09\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:20","volumn":"1096.00\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.500","rise":"3.20%","time":"10:21","volumn":"1104.85\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.500","rise":"3.20%","time":"10:22","volumn":"1110.95\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:23","volumn":"1120.72\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.500","rise":"3.00%","time":"10:24","volumn":"1125.28\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.500","rise":"3.20%","time":"10:25","volumn":"1130.40\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.500","rise":"3.20%","time":"10:26","volumn":"1133.03\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"10:27","volumn":"1144.74\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"10:28","volumn":"1150.59\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"531.000","rise":"2.91%","time":"10:29","volumn":"1158.70\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"532.000","rise":"3.10%","time":"10:30","volumn":"1164.41\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:31","volumn":"1176.03\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:32","volumn":"1179.30\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"530.000","rise":"2.71%","time":"10:33","volumn":"1199.54\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.000","rise":"2.52%","time":"10:34","volumn":"1210.21\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"528.500","rise":"2.42%","time":"10:35","volumn":"1229.01\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"528.000","rise":"2.33%","time":"10:36","volumn":"1236.19\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.000","rise":"2.52%","time":"10:37","volumn":"1246.51\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.000","rise":"2.52%","time":"10:38","volumn":"1253.92\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"529.500","rise":"2.62%","time":"10:39","volumn":"1255.93\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u817e\u8baf\u63a7\u80a1[00700]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00700.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00700.html?from=360search","volume":"1263.63\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/18","2026\/03\/09"]},"cy":{"o":["677.500","615.850","554.200","492.550","430.900"]},"cyrate":{"o":["26.28%","14.79%","3.30%","-8.19%","-19.68%"]},"p":[{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"536.500","rise":"0","time":"03\/18","volumn":"3363.98\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"535.500","rise":"-0.19%","time":"03\/19","volumn":"3160.42\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"515.000","rise":"-4.01%","time":"03\/20","volumn":"4984.50\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"507.000","rise":"-5.50%","time":"03\/21","volumn":"4226.05\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"508.500","rise":"-5.22%","time":"03\/24","volumn":"2459.86\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"497.500","rise":"-7.27%","time":"03\/25","volumn":"2774.49\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"502.000","rise":"-6.43%","time":"03\/26","volumn":"1731.06\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"504.500","rise":"-5.96%","time":"03\/27","volumn":"1759.56\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"505.000","rise":"-5.87%","time":"03\/28","volumn":"1859.43\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"492.500","rise":"-8.20%","time":"03\/31","volumn":"2803.70\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"499.500","rise":"-6.90%","time":"04\/01","volumn":"1951.80\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"499.500","rise":"-6.90%","time":"04\/02","volumn":"1424.75\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"493.300","rise":"-8.05%","time":"04\/03","volumn":"2921.96\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"430.900","rise":"-19.68%","time":"04\/07","volumn":"1.23\u4ebf"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"435.900","rise":"-18.75%","time":"04\/08","volumn":"6512.01\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"436.700","rise":"-18.60%","time":"04\/09","volumn":"6648.42\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"440.300","rise":"-17.93%","time":"04\/10","volumn":"5780.00\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"438.900","rise":"-18.19%","time":"04\/11","volumn":"4659.46\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"449.500","rise":"-16.22%","time":"04\/14","volumn":"3034.65\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"451.500","rise":"-15.84%","time":"04\/15","volumn":"2024.54\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"443.500","rise":"-17.33%","time":"04\/16","volumn":"2732.28\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"453.500","rise":"-15.47%","time":"04\/17","volumn":"2447.98\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"455.900","rise":"-15.02%","time":"04\/22","volumn":"2404.37\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"469.700","rise":"-12.45%","time":"04\/23","volumn":"2700.14\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"466.500","rise":"-13.05%","time":"04\/24","volumn":"1891.20\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"473.700","rise":"-11.71%","time":"04\/25","volumn":"2874.70\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"473.700","rise":"-11.71%","time":"04\/28","volumn":"1380.52\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"468.500","rise":"-12.67%","time":"04\/29","volumn":"1636.74\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"472.700","rise":"-11.89%","time":"04\/30","volumn":"1531.27\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"483.300","rise":"-9.92%","time":"05\/02","volumn":"1324.08\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"490.900","rise":"-8.50%","time":"05\/06","volumn":"1981.33\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"485.300","rise":"-9.54%","time":"05\/07","volumn":"2561.63\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"493.500","rise":"-8.01%","time":"05\/08","volumn":"1981.57\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"490.100","rise":"-8.65%","time":"05\/09","volumn":"1377.73\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"513.000","rise":"-4.38%","time":"05\/12","volumn":"3584.68\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"501.500","rise":"-6.52%","time":"05\/13","volumn":"2311.99\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"516.500","rise":"-3.73%","time":"05\/14","volumn":"2429.47\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"515.500","rise":"-3.91%","time":"05\/15","volumn":"3280.00\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"508.000","rise":"-5.31%","time":"05\/16","volumn":"2133.40\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"514.000","rise":"-4.19%","time":"05\/19","volumn":"2245.77\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"517.000","rise":"-3.63%","time":"05\/20","volumn":"1579.22\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"520.500","rise":"-2.98%","time":"05\/21","volumn":"1892.40\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"516.500","rise":"-3.73%","time":"05\/22","volumn":"1428.12\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"518.000","rise":"-3.45%","time":"05\/23","volumn":"1626.26\u4e07"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"510.000","rise":"-4.94%","time":"05\/26","volumn":"1728.66\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"512.000","rise":"-4.57%","time":"05\/27","volumn":"1498.69\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"506.000","rise":"-5.68%","time":"05\/28","volumn":"1681.38\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"510.500","rise":"-4.85%","time":"05\/29","volumn":"1936.84\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"498.200","rise":"-7.14%","time":"05\/30","volumn":"2828.40\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"498.400","rise":"-7.10%","time":"06\/02","volumn":"1308.66\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"505.000","rise":"-5.87%","time":"06\/03","volumn":"1460.92\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"512.000","rise":"-4.57%","time":"06\/04","volumn":"1837.85\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"515.000","rise":"-4.01%","time":"06\/05","volumn":"1932.93\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"515.000","rise":"-4.01%","time":"06\/06","volumn":"1313.71\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"518.000","rise":"-3.45%","time":"06\/09","volumn":"1848.14\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"513.500","rise":"-4.29%","time":"06\/10","volumn":"1703.90\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"518.000","rise":"-3.45%","time":"06\/11","volumn":"1478.50\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"510.000","rise":"-4.94%","time":"06\/12","volumn":"1336.80\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"510.000","rise":"-4.94%","time":"06\/13","volumn":"1908.53\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"509.500","rise":"-5.03%","time":"06\/16","volumn":"1378.43\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"513.500","rise":"-4.29%","time":"06\/17","volumn":"1152.40\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"508.000","rise":"-5.31%","time":"06\/18","volumn":"1518.75\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"498.000","rise":"-7.18%","time":"06\/19","volumn":"1938.78\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"505.500","rise":"-5.78%","time":"06\/20","volumn":"2062.23\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"504.000","rise":"-6.06%","time":"06\/23","volumn":"1425.29\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"509.500","rise":"-5.03%","time":"06\/24","volumn":"1776.89\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"512.500","rise":"-4.47%","time":"06\/25","volumn":"1759.25\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"513.000","rise":"-4.38%","time":"06\/26","volumn":"1500.06\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"513.000","rise":"-4.38%","time":"06\/27","volumn":"1518.17\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"503.000","rise":"-6.24%","time":"06\/30","volumn":"1846.45\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"501.500","rise":"-6.52%","time":"07\/02","volumn":"1820.32\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"501.000","rise":"-6.62%","time":"07\/03","volumn":"1895.63\u4e07"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"496.800","rise":"-7.40%","time":"07\/04","volumn":"1465.82\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"502.000","rise":"-6.43%","time":"07\/07","volumn":"1163.17\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"504.500","rise":"-5.96%","time":"07\/08","volumn":"1317.29\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"497.600","rise":"-7.25%","time":"07\/09","volumn":"1782.04\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"496.600","rise":"-7.44%","time":"07\/10","volumn":"1403.26\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"496.600","rise":"-7.44%","time":"07\/11","volumn":"1922.56\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"500.000","rise":"-6.80%","time":"07\/14","volumn":"1170.47\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"517.500","rise":"-3.54%","time":"07\/15","volumn":"2744.69\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"516.500","rise":"-3.73%","time":"07\/16","volumn":"2325.07\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"517.000","rise":"-3.63%","time":"07\/17","volumn":"1373.58\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"519.000","rise":"-3.26%","time":"07\/18","volumn":"1378.11\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"521.500","rise":"-2.80%","time":"07\/21","volumn":"1327.33\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"526.000","rise":"-1.96%","time":"07\/22","volumn":"1760.03\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"552.000","rise":"2.89%","time":"07\/23","volumn":"4674.48\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"557.000","rise":"3.82%","time":"07\/24","volumn":"2418.03\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"550.500","rise":"2.61%","time":"07\/25","volumn":"1988.69\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"555.500","rise":"3.54%","time":"07\/28","volumn":"1466.12\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"555.000","rise":"3.45%","time":"07\/29","volumn":"1684.74\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"549.000","rise":"2.33%","time":"07\/30","volumn":"1936.26\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"550.000","rise":"2.52%","time":"07\/31","volumn":"2045.33\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"535.000","rise":"-0.28%","time":"08\/01","volumn":"2120.39\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"550.000","rise":"2.52%","time":"08\/04","volumn":"1734.00\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"559.000","rise":"4.19%","time":"08\/05","volumn":"1734.78\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"568.500","rise":"5.96%","time":"08\/06","volumn":"2073.71\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"567.000","rise":"5.68%","time":"08\/07","volumn":"1694.04\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"561.000","rise":"4.57%","time":"08\/08","volumn":"1330.57\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"561.000","rise":"4.57%","time":"08\/11","volumn":"1179.04\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"559.500","rise":"4.29%","time":"08\/12","volumn":"1382.79\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"586.000","rise":"9.23%","time":"08\/13","volumn":"3759.64\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"590.000","rise":"9.97%","time":"08\/14","volumn":"3633.93\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"592.000","rise":"10.34%","time":"08\/15","volumn":"2217.69\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"587.000","rise":"9.41%","time":"08\/18","volumn":"1759.07\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"592.500","rise":"10.44%","time":"08\/19","volumn":"1635.95\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"590.500","rise":"10.07%","time":"08\/20","volumn":"1595.28\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"593.000","rise":"10.53%","time":"08\/21","volumn":"1429.02\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"600.000","rise":"11.84%","time":"08\/22","volumn":"1937.89\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"614.500","rise":"14.54%","time":"08\/25","volumn":"2569.45\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"609.500","rise":"13.61%","time":"08\/26","volumn":"2065.65\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"599.000","rise":"11.65%","time":"08\/27","volumn":"2126.34\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"594.000","rise":"10.72%","time":"08\/28","volumn":"2171.24\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"596.500","rise":"11.18%","time":"08\/29","volumn":"1823.49\u4e07"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"605.000","rise":"12.77%","time":"09\/01","volumn":"1595.88\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"600.500","rise":"11.93%","time":"09\/02","volumn":"1480.82\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"598.500","rise":"11.56%","time":"09\/03","volumn":"1552.40\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"592.500","rise":"10.44%","time":"09\/04","volumn":"1800.39\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"605.500","rise":"12.86%","time":"09\/05","volumn":"1904.77\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"617.500","rise":"15.10%","time":"09\/08","volumn":"2181.55\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"627.000","rise":"16.87%","time":"09\/09","volumn":"1987.15\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"633.500","rise":"18.08%","time":"09\/10","volumn":"1919.34\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"629.500","rise":"17.33%","time":"09\/11","volumn":"1819.19\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"643.500","rise":"19.94%","time":"09\/12","volumn":"2078.04\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"643.500","rise":"19.94%","time":"09\/15","volumn":"1637.12\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"645.000","rise":"20.22%","time":"09\/16","volumn":"1333.97\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"661.500","rise":"23.30%","time":"09\/17","volumn":"2234.90\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"642.000","rise":"19.66%","time":"09\/18","volumn":"2998.99\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"642.500","rise":"19.76%","time":"09\/19","volumn":"2080.56\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"641.000","rise":"19.48%","time":"09\/22","volumn":"1289.97\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"635.500","rise":"18.45%","time":"09\/23","volumn":"1529.31\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"648.500","rise":"20.88%","time":"09\/24","volumn":"1844.08\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"650.000","rise":"21.16%","time":"09\/25","volumn":"1738.43\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"644.000","rise":"20.04%","time":"09\/26","volumn":"1950.50\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"660.000","rise":"23.02%","time":"09\/29","volumn":"2048.96\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"663.000","rise":"23.58%","time":"09\/30","volumn":"2061.06\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"676.500","rise":"26.10%","time":"10\/02","volumn":"1713.77\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"673.500","rise":"25.54%","time":"10\/03","volumn":"712.51\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"677.500","rise":"26.28%","time":"10\/06","volumn":"782.83\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"675.000","rise":"25.82%","time":"10\/08","volumn":"1054.07\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"675.500","rise":"25.91%","time":"10\/09","volumn":"1445.47\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"651.500","rise":"21.44%","time":"10\/10","volumn":"1990.47\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"639.000","rise":"19.11%","time":"10\/13","volumn":"3801.22\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"621.000","rise":"15.75%","time":"10\/14","volumn":"2679.79\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"627.000","rise":"16.87%","time":"10\/15","volumn":"1838.10\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"620.000","rise":"15.56%","time":"10\/16","volumn":"1428.55\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"608.000","rise":"13.33%","time":"10\/17","volumn":"1865.45\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"627.500","rise":"16.96%","time":"10\/20","volumn":"1496.34\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"630.500","rise":"17.52%","time":"10\/21","volumn":"1417.20\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"623.500","rise":"16.22%","time":"10\/22","volumn":"997.94\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"633.000","rise":"17.99%","time":"10\/23","volumn":"1241.93\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"637.500","rise":"18.83%","time":"10\/24","volumn":"1199.70\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"656.000","rise":"22.27%","time":"10\/27","volumn":"1604.40\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"645.000","rise":"20.22%","time":"10\/28","volumn":"1629.55\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"651.000","rise":"21.34%","time":"10\/30","volumn":"2177.28\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"629.000","rise":"17.24%","time":"10\/31","volumn":"2057.83\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"628.000","rise":"17.05%","time":"11\/03","volumn":"1159.10\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"629.000","rise":"17.24%","time":"11\/04","volumn":"1497.21\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"629.000","rise":"17.24%","time":"11\/05","volumn":"1330.98\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"644.000","rise":"20.04%","time":"11\/06","volumn":"1308.13\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"634.000","rise":"18.17%","time":"11\/07","volumn":"1331.44\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"649.500","rise":"21.06%","time":"11\/10","volumn":"1451.38\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"650.000","rise":"21.16%","time":"11\/11","volumn":"1308.78\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"657.000","rise":"22.46%","time":"11\/12","volumn":"1365.86\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"656.000","rise":"22.27%","time":"11\/13","volumn":"1729.99\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"641.000","rise":"19.48%","time":"11\/14","volumn":"1995.64\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"636.500","rise":"18.64%","time":"11\/17","volumn":"1379.45\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"623.500","rise":"16.22%","time":"11\/18","volumn":"1881.86\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"622.500","rise":"16.03%","time":"11\/19","volumn":"1395.97\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"621.000","rise":"15.75%","time":"11\/20","volumn":"1401.60\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"610.000","rise":"13.70%","time":"11\/21","volumn":"2373.20\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"624.500","rise":"16.40%","time":"11\/24","volumn":"2237.68\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"625.000","rise":"16.50%","time":"11\/25","volumn":"1487.76\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"619.500","rise":"15.47%","time":"11\/26","volumn":"1442.96\u4e07"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"611.500","rise":"13.98%","time":"11\/27","volumn":"1549.32\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"611.500","rise":"13.98%","time":"11\/28","volumn":"1321.62\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"619.500","rise":"15.47%","time":"12\/01","volumn":"1264.33\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"617.000","rise":"15.00%","time":"12\/02","volumn":"1146.02\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"611.000","rise":"13.89%","time":"12\/03","volumn":"1100.22\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"612.000","rise":"14.07%","time":"12\/04","volumn":"1532.97\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"610.000","rise":"13.70%","time":"12\/05","volumn":"1463.84\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"605.000","rise":"12.77%","time":"12\/08","volumn":"1342.13\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"602.500","rise":"12.30%","time":"12\/09","volumn":"1743.13\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"603.000","rise":"12.40%","time":"12\/10","volumn":"1475.07\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"601.500","rise":"12.12%","time":"12\/11","volumn":"1248.09\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"616.000","rise":"14.82%","time":"12\/12","volumn":"1782.55\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"603.000","rise":"12.40%","time":"12\/15","volumn":"1516.55\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"596.500","rise":"11.18%","time":"12\/16","volumn":"1598.77\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"605.000","rise":"12.77%","time":"12\/17","volumn":"1482.48\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"605.000","rise":"12.77%","time":"12\/18","volumn":"1015.36\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"614.000","rise":"14.45%","time":"12\/19","volumn":"1776.58\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"614.500","rise":"14.54%","time":"12\/22","volumn":"1386.81\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"602.000","rise":"12.21%","time":"12\/23","volumn":"1562.34\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"603.000","rise":"12.40%","time":"12\/24","volumn":"732.46\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"596.500","rise":"11.18%","time":"12\/29","volumn":"1850.27\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"600.000","rise":"11.84%","time":"12\/30","volumn":"1358.25\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"599.000","rise":"11.65%","time":"12\/31","volumn":"1083.82\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"623.000","rise":"16.12%","time":"01\/02","volumn":"1620.01\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"624.500","rise":"16.40%","time":"01\/05","volumn":"1994.70\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"632.500","rise":"17.89%","time":"01\/06","volumn":"2416.84\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"624.500","rise":"16.40%","time":"01\/07","volumn":"2137.86\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"616.000","rise":"14.82%","time":"01\/08","volumn":"1874.25\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"611.000","rise":"13.89%","time":"01\/09","volumn":"1781.37\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"623.000","rise":"16.12%","time":"01\/12","volumn":"2753.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"627.500","rise":"16.96%","time":"01\/13","volumn":"2421.27\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"633.000","rise":"17.99%","time":"01\/14","volumn":"2867.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"622.000","rise":"15.94%","time":"01\/15","volumn":"2619.43\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"617.500","rise":"15.10%","time":"01\/16","volumn":"2061.68\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"610.000","rise":"13.70%","time":"01\/19","volumn":"1323.33\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"601.000","rise":"12.02%","time":"01\/20","volumn":"2433.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"602.500","rise":"12.30%","time":"01\/21","volumn":"1600.34\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"597.500","rise":"11.37%","time":"01\/22","volumn":"2716.87\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"595.000","rise":"10.90%","time":"01\/23","volumn":"1917.77\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"599.500","rise":"11.74%","time":"01\/26","volumn":"1743.96\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"607.000","rise":"13.14%","time":"01\/27","volumn":"2388.74\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"621.000","rise":"15.75%","time":"01\/28","volumn":"2557.71\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"622.000","rise":"15.94%","time":"01\/29","volumn":"2295.15\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"606.000","rise":"12.95%","time":"01\/30","volumn":"2147.99\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"598.500","rise":"11.56%","time":"02\/02","volumn":"2792.63\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"581.000","rise":"8.29%","time":"02\/03","volumn":"6512.86\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"558.000","rise":"4.01%","time":"02\/04","volumn":"6037.48\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"558.500","rise":"4.10%","time":"02\/05","volumn":"7930.70\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"547.500","rise":"2.05%","time":"02\/06","volumn":"3540.29\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"560.000","rise":"4.38%","time":"02\/09","volumn":"2637.57\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"551.000","rise":"2.70%","time":"02\/10","volumn":"2921.19\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"548.000","rise":"2.14%","time":"02\/11","volumn":"2375.91\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"535.500","rise":"-0.19%","time":"02\/12","volumn":"3979.08\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"532.000","rise":"-0.84%","time":"02\/13","volumn":"2690.07\u4e07"},{"date":"2026\/02\/16 \u661f\u671f\u4e00","price":"533.000","rise":"-0.65%","time":"02\/16","volumn":"722.45\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"522.000","rise":"-2.70%","time":"02\/20","volumn":"2135.19\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"538.000","rise":"0.28%","time":"02\/23","volumn":"2213.67\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"520.000","rise":"-3.08%","time":"02\/24","volumn":"3613.49\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"522.500","rise":"-2.61%","time":"02\/25","volumn":"2283.89\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"512.000","rise":"-4.57%","time":"02\/26","volumn":"2554.78\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"518.000","rise":"-3.45%","time":"02\/27","volumn":"3222.90\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"514.000","rise":"-4.19%","time":"03\/02","volumn":"3081.64\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"510.500","rise":"-4.85%","time":"03\/03","volumn":"2737.06\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"506.000","rise":"-5.68%","time":"03\/04","volumn":"3296.52\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"502.000","rise":"-6.43%","time":"03\/05","volumn":"2395.54\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"519.000","rise":"-3.26%","time":"03\/06","volumn":"3035.99\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"516.000","rise":"-3.82%","time":"03\/09","volumn":"3138.35\u4e07"}],"points":"240"}}