163网易免费邮 你的专业电子邮局
网易游戏官网 游戏热爱者
网易
网易公司简介管理团队及董事会管理团队董事会公司新闻投资者关系联系我们网易 (NASDAQ: NTES;HKEX:9999),1997年由丁磊先生在广州创办、2000年在美国NASDAQ股票交易所挂牌上市、...
网易股票 有态度的投资门户
{"amount":"9081.11\u4e07","changeAmount":"-0.72","close":"115.62","currentPrice":"114.90","currenttime":"2026-02-27 02:35:56","e":{"@attributes":{"datetime":"2026-02-27 02:35:56","e1":"114.90","e2":"-0.72","e3":"(-0.62%)"}},"fiveDaysTtendency":{"cx":{"o":["02\/21","02\/23","02\/24","02\/25","02\/26"]},"cy":{"o":["119.16","117.98","116.80","115.62","114.44"]},"cyrate":{"o":["0.11%","-0.88%","-1.87%","-2.86%","-3.86%"]},"p":[{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.03","rise":"0","time":"02:35","volumn":"65.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"118.98","rise":"-0.04%","time":"02:40","volumn":"39.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.03","rise":"0.00%","time":"02:45","volumn":"22.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.06","rise":"0.03%","time":"02:50","volumn":"12.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"118.96","rise":"-0.06%","time":"02:55","volumn":"9.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.02","rise":"-0.01%","time":"03:00","volumn":"48.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.02","rise":"-0.01%","time":"03:05","volumn":"26.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.00","rise":"-0.03%","time":"03:10","volumn":"30.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.01","rise":"-0.02%","time":"03:15","volumn":"23.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.00","rise":"-0.03%","time":"03:20","volumn":"14.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.11","rise":"0.07%","time":"03:25","volumn":"73.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.07","rise":"0.03%","time":"03:30","volumn":"19.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.12","rise":"0.08%","time":"03:35","volumn":"39.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.01","rise":"-0.02%","time":"03:40","volumn":"57.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.02","rise":"-0.01%","time":"03:45","volumn":"97.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.09","rise":"0.05%","time":"03:50","volumn":"22.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.07","rise":"0.03%","time":"03:55","volumn":"151.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"119.16","rise":"0.11%","time":"04:00","volumn":"594.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"115.80","rise":"-2.71%","time":"21:35","volumn":"450.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"116.03","rise":"-2.52%","time":"21:40","volumn":"79.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"115.95","rise":"-2.59%","time":"21:45","volumn":"449.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"115.72","rise":"-2.78%","time":"21:50","volumn":"403.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"116.05","rise":"-2.50%","time":"21:55","volumn":"134.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"115.95","rise":"-2.59%","time":"22:00","volumn":"148.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"116.61","rise":"-2.03%","time":"22:05","volumn":"196.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"116.94","rise":"-1.76%","time":"22:10","volumn":"133.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"116.86","rise":"-1.82%","time":"22:15","volumn":"88.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.17","rise":"-1.56%","time":"22:20","volumn":"139.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.28","rise":"-1.47%","time":"22:25","volumn":"68.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.00","rise":"-1.71%","time":"22:30","volumn":"150.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.11","rise":"-1.61%","time":"22:35","volumn":"155.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.35","rise":"-1.41%","time":"22:40","volumn":"116.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.55","rise":"-1.24%","time":"22:45","volumn":"85.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.86","rise":"-0.98%","time":"22:50","volumn":"183.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"118.20","rise":"-0.70%","time":"22:55","volumn":"257.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.93","rise":"-0.92%","time":"23:00","volumn":"69.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.98","rise":"-0.88%","time":"23:05","volumn":"128.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.73","rise":"-1.09%","time":"23:10","volumn":"87.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.75","rise":"-1.08%","time":"23:15","volumn":"202.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.83","rise":"-1.00%","time":"23:20","volumn":"115.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.67","rise":"-1.15%","time":"23:25","volumn":"131.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.65","rise":"-1.16%","time":"23:30","volumn":"76.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.66","rise":"-1.15%","time":"23:35","volumn":"105.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.94","rise":"-0.92%","time":"23:40","volumn":"177.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.98","rise":"-0.88%","time":"23:45","volumn":"149.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.83","rise":"-1.01%","time":"23:50","volumn":"63.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"117.90","rise":"-0.95%","time":"23:55","volumn":"46.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.83","rise":"-1.01%","time":"00:00","volumn":"82.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.88","rise":"-0.97%","time":"00:05","volumn":"37.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.98","rise":"-0.88%","time":"00:10","volumn":"118.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.75","rise":"-1.08%","time":"00:15","volumn":"118.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.53","rise":"-1.26%","time":"00:20","volumn":"56.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.43","rise":"-1.34%","time":"00:25","volumn":"63.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.48","rise":"-1.30%","time":"00:30","volumn":"100.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.56","rise":"-1.23%","time":"00:35","volumn":"147.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.72","rise":"-1.10%","time":"00:40","volumn":"148.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.66","rise":"-1.15%","time":"00:45","volumn":"89.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.95","rise":"-0.91%","time":"00:50","volumn":"80.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.14","rise":"-0.75%","time":"00:55","volumn":"13.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.16","rise":"-0.73%","time":"01:00","volumn":"68.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.19","rise":"-0.71%","time":"01:05","volumn":"60.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.16","rise":"-0.73%","time":"01:10","volumn":"44.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.06","rise":"-0.81%","time":"01:15","volumn":"49.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.00","rise":"-0.87%","time":"01:20","volumn":"79.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.05","rise":"-0.82%","time":"01:25","volumn":"130.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"117.96","rise":"-0.90%","time":"01:30","volumn":"73.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.33","rise":"-0.59%","time":"01:35","volumn":"122.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.50","rise":"-0.44%","time":"01:40","volumn":"101.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.47","rise":"-0.47%","time":"01:45","volumn":"20.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.67","rise":"-0.30%","time":"01:50","volumn":"64.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.58","rise":"-0.38%","time":"01:55","volumn":"73.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.84","rise":"-0.16%","time":"02:00","volumn":"79.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.52","rise":"-0.43%","time":"02:05","volumn":"51.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.45","rise":"-0.49%","time":"02:10","volumn":"34.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.31","rise":"-0.60%","time":"02:15","volumn":"44.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.22","rise":"-0.68%","time":"02:20","volumn":"53.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.18","rise":"-0.71%","time":"02:25","volumn":"41.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.10","rise":"-0.78%","time":"02:30","volumn":"42.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.13","rise":"-0.76%","time":"02:35","volumn":"89.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.07","rise":"-0.81%","time":"02:40","volumn":"16.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.35","rise":"-0.57%","time":"02:45","volumn":"62.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.40","rise":"-0.53%","time":"02:50","volumn":"31.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.40","rise":"-0.53%","time":"02:55","volumn":"133.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.23","rise":"-0.67%","time":"03:00","volumn":"43.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.31","rise":"-0.60%","time":"03:05","volumn":"58.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.51","rise":"-0.44%","time":"03:10","volumn":"64.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.45","rise":"-0.49%","time":"03:15","volumn":"39.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.42","rise":"-0.51%","time":"03:20","volumn":"67.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.39","rise":"-0.54%","time":"03:25","volumn":"77.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.22","rise":"-0.68%","time":"03:30","volumn":"62.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.26","rise":"-0.65%","time":"03:35","volumn":"88.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.30","rise":"-0.61%","time":"03:40","volumn":"98.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.21","rise":"-0.69%","time":"03:45","volumn":"76.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.15","rise":"-0.74%","time":"03:50","volumn":"146.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.21","rise":"-0.69%","time":"03:55","volumn":"300.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"118.41","rise":"-0.52%","time":"04:00","volumn":"1150.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.93","rise":"-1.76%","time":"21:35","volumn":"96.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.78","rise":"-1.89%","time":"21:40","volumn":"168.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.67","rise":"-1.99%","time":"21:45","volumn":"100.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.95","rise":"-1.75%","time":"21:50","volumn":"62.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.34","rise":"-1.42%","time":"21:55","volumn":"69.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.13","rise":"-1.60%","time":"22:00","volumn":"21.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.13","rise":"-1.60%","time":"22:05","volumn":"75.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.20","rise":"-1.53%","time":"22:10","volumn":"51.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.31","rise":"-1.44%","time":"22:15","volumn":"78.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.31","rise":"-1.44%","time":"22:20","volumn":"9.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"117.17","rise":"-1.56%","time":"22:25","volumn":"72.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.96","rise":"-1.74%","time":"22:30","volumn":"125.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.92","rise":"-1.77%","time":"22:35","volumn":"70.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.93","rise":"-1.76%","time":"22:40","volumn":"11.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.82","rise":"-1.86%","time":"22:45","volumn":"43.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.75","rise":"-1.92%","time":"22:50","volumn":"42.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.63","rise":"-2.02%","time":"22:55","volumn":"55.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.50","rise":"-2.13%","time":"23:00","volumn":"52.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.29","rise":"-2.30%","time":"23:05","volumn":"116.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.19","rise":"-2.39%","time":"23:10","volumn":"69.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.24","rise":"-2.34%","time":"23:15","volumn":"34.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.28","rise":"-2.31%","time":"23:20","volumn":"46.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.28","rise":"-2.31%","time":"23:25","volumn":"43.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.39","rise":"-2.22%","time":"23:30","volumn":"34.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.39","rise":"-2.22%","time":"23:35","volumn":"91.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.61","rise":"-2.03%","time":"23:40","volumn":"34.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.61","rise":"-2.03%","time":"23:45","volumn":"25.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.45","rise":"-2.17%","time":"23:50","volumn":"57.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.57","rise":"-2.07%","time":"23:55","volumn":"53.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.53","rise":"-2.10%","time":"00:00","volumn":"23.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.57","rise":"-2.07%","time":"00:05","volumn":"43.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.44","rise":"-2.18%","time":"00:10","volumn":"44.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.39","rise":"-2.22%","time":"00:15","volumn":"35.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.39","rise":"-2.22%","time":"00:20","volumn":"11.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.38","rise":"-2.23%","time":"00:25","volumn":"13.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.42","rise":"-2.19%","time":"00:30","volumn":"53.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.32","rise":"-2.28%","time":"00:35","volumn":"26.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.21","rise":"-2.37%","time":"00:40","volumn":"46.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.23","rise":"-2.35%","time":"00:45","volumn":"29.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.23","rise":"-2.35%","time":"00:50","volumn":"4.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.32","rise":"-2.28%","time":"00:55","volumn":"64.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.36","rise":"-2.24%","time":"01:00","volumn":"24.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.38","rise":"-2.23%","time":"01:05","volumn":"60.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.38","rise":"-2.23%","time":"01:10","volumn":"4.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.40","rise":"-2.21%","time":"01:15","volumn":"42.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.45","rise":"-2.17%","time":"01:20","volumn":"45.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.72","rise":"-1.94%","time":"01:25","volumn":"91.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.77","rise":"-1.90%","time":"01:30","volumn":"49.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.79","rise":"-1.88%","time":"01:35","volumn":"13.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.80","rise":"-1.87%","time":"01:40","volumn":"64.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.67","rise":"-1.98%","time":"01:45","volumn":"146.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.53","rise":"-2.10%","time":"01:50","volumn":"52.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.47","rise":"-2.15%","time":"01:55","volumn":"70.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.41","rise":"-2.20%","time":"02:00","volumn":"112.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.41","rise":"-2.20%","time":"02:05","volumn":"5.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.50","rise":"-2.13%","time":"02:10","volumn":"50.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.58","rise":"-2.06%","time":"02:15","volumn":"9.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.31","rise":"-2.29%","time":"02:20","volumn":"35.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.33","rise":"-2.27%","time":"02:25","volumn":"40.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.27","rise":"-2.32%","time":"02:30","volumn":"13.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.29","rise":"-2.30%","time":"02:35","volumn":"29.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.22","rise":"-2.36%","time":"02:40","volumn":"10.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.35","rise":"-2.25%","time":"02:45","volumn":"113.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.32","rise":"-2.28%","time":"02:50","volumn":"107.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.27","rise":"-2.32%","time":"02:55","volumn":"19.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.30","rise":"-2.29%","time":"03:00","volumn":"47.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.33","rise":"-2.27%","time":"03:05","volumn":"33.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.33","rise":"-2.27%","time":"03:10","volumn":"11.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.25","rise":"-2.34%","time":"03:15","volumn":"99.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.33","rise":"-2.27%","time":"03:20","volumn":"36.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.25","rise":"-2.34%","time":"03:25","volumn":"20.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.30","rise":"-2.30%","time":"03:30","volumn":"43.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.35","rise":"-2.25%","time":"03:35","volumn":"50.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.30","rise":"-2.30%","time":"03:40","volumn":"76.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.26","rise":"-2.33%","time":"03:45","volumn":"87.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.35","rise":"-2.25%","time":"03:50","volumn":"105.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.28","rise":"-2.31%","time":"03:55","volumn":"98.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.33","rise":"-2.27%","time":"04:00","volumn":"805.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"115.51","rise":"-2.96%","time":"21:35","volumn":"141.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.23","rise":"-2.35%","time":"21:40","volumn":"91.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.29","rise":"-2.30%","time":"21:45","volumn":"72.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.29","rise":"-2.30%","time":"21:50","volumn":"82.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.47","rise":"-2.15%","time":"21:55","volumn":"33.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.35","rise":"-2.25%","time":"22:00","volumn":"36.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.27","rise":"-2.32%","time":"22:05","volumn":"49.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.50","rise":"-2.13%","time":"22:10","volumn":"46.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.39","rise":"-2.22%","time":"22:15","volumn":"96.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.34","rise":"-2.26%","time":"22:20","volumn":"81.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.41","rise":"-2.20%","time":"22:25","volumn":"49.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.44","rise":"-2.18%","time":"22:30","volumn":"41.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.45","rise":"-2.17%","time":"22:35","volumn":"58.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.45","rise":"-2.17%","time":"22:40","volumn":"6.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.53","rise":"-2.10%","time":"22:45","volumn":"15.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.66","rise":"-1.99%","time":"22:50","volumn":"23.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.66","rise":"-1.99%","time":"22:55","volumn":"4.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.73","rise":"-1.93%","time":"23:00","volumn":"13.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.83","rise":"-1.85%","time":"23:05","volumn":"51.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.74","rise":"-1.92%","time":"23:10","volumn":"15.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.75","rise":"-1.92%","time":"23:15","volumn":"38.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.61","rise":"-2.03%","time":"23:20","volumn":"35.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.58","rise":"-2.06%","time":"23:25","volumn":"27.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.69","rise":"-1.97%","time":"23:30","volumn":"68.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.70","rise":"-1.96%","time":"23:35","volumn":"35.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.77","rise":"-1.90%","time":"23:40","volumn":"24.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.73","rise":"-1.93%","time":"23:45","volumn":"63.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.84","rise":"-1.84%","time":"23:50","volumn":"27.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"116.89","rise":"-1.80%","time":"23:55","volumn":"48.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.14","rise":"-1.59%","time":"00:00","volumn":"70.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.90","rise":"-1.79%","time":"00:05","volumn":"43.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.91","rise":"-1.78%","time":"00:10","volumn":"30.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.97","rise":"-1.73%","time":"00:15","volumn":"33.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.01","rise":"-1.70%","time":"00:20","volumn":"24.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.96","rise":"-1.74%","time":"00:25","volumn":"16.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.07","rise":"-1.65%","time":"00:30","volumn":"44.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.08","rise":"-1.64%","time":"00:35","volumn":"12.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.08","rise":"-1.64%","time":"00:40","volumn":"3.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.16","rise":"-1.57%","time":"00:45","volumn":"103.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.13","rise":"-1.60%","time":"00:50","volumn":"115.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.22","rise":"-1.52%","time":"00:55","volumn":"31.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.12","rise":"-1.60%","time":"01:00","volumn":"95.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.07","rise":"-1.65%","time":"01:05","volumn":"8.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.98","rise":"-1.72%","time":"01:10","volumn":"37.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.98","rise":"-1.72%","time":"01:15","volumn":"5.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.94","rise":"-1.76%","time":"01:20","volumn":"26.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.85","rise":"-1.83%","time":"01:25","volumn":"53.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.89","rise":"-1.80%","time":"01:30","volumn":"17.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.00","rise":"-1.70%","time":"01:35","volumn":"59.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.06","rise":"-1.65%","time":"01:40","volumn":"50.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.04","rise":"-1.67%","time":"01:45","volumn":"33.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.07","rise":"-1.65%","time":"01:50","volumn":"29.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.09","rise":"-1.63%","time":"01:55","volumn":"48.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.00","rise":"-1.71%","time":"02:00","volumn":"31.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.90","rise":"-1.79%","time":"02:05","volumn":"23.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.92","rise":"-1.78%","time":"02:10","volumn":"18.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.83","rise":"-1.85%","time":"02:15","volumn":"27.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.74","rise":"-1.92%","time":"02:20","volumn":"57.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.73","rise":"-1.93%","time":"02:25","volumn":"16.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.88","rise":"-1.81%","time":"02:30","volumn":"41.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.75","rise":"-1.92%","time":"02:35","volumn":"6.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.79","rise":"-1.88%","time":"02:40","volumn":"125.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.75","rise":"-1.92%","time":"02:45","volumn":"18.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.85","rise":"-1.83%","time":"02:50","volumn":"9.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.85","rise":"-1.83%","time":"02:55","volumn":"33.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.84","rise":"-1.84%","time":"03:00","volumn":"136.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.84","rise":"-1.84%","time":"03:05","volumn":"4.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.84","rise":"-1.84%","time":"03:10","volumn":"6.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.95","rise":"-1.74%","time":"03:15","volumn":"71.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.98","rise":"-1.72%","time":"03:20","volumn":"64.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.03","rise":"-1.68%","time":"03:25","volumn":"88.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.89","rise":"-1.79%","time":"03:30","volumn":"37.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.89","rise":"-1.79%","time":"03:35","volumn":"11.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.99","rise":"-1.71%","time":"03:40","volumn":"19.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.92","rise":"-1.77%","time":"03:45","volumn":"17.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"116.98","rise":"-1.72%","time":"03:50","volumn":"134.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.09","rise":"-1.63%","time":"03:55","volumn":"131.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"117.18","rise":"-1.55%","time":"04:00","volumn":"1175.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.68","rise":"-3.65%","time":"21:35","volumn":"393.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.83","rise":"-3.53%","time":"21:40","volumn":"235.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.20","rise":"-3.22%","time":"21:45","volumn":"312.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.76","rise":"-2.75%","time":"21:50","volumn":"492.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.62","rise":"-2.86%","time":"21:55","volumn":"78.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.58","rise":"-2.90%","time":"22:00","volumn":"210.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.58","rise":"-2.89%","time":"22:05","volumn":"120.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.14","rise":"-3.27%","time":"22:10","volumn":"112.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.16","rise":"-3.25%","time":"22:15","volumn":"51.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.99","rise":"-3.39%","time":"22:20","volumn":"68.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.91","rise":"-3.47%","time":"22:25","volumn":"93.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.78","rise":"-3.57%","time":"22:30","volumn":"178.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.74","rise":"-3.60%","time":"22:35","volumn":"87.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.68","rise":"-3.65%","time":"22:40","volumn":"132.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.53","rise":"-3.78%","time":"22:45","volumn":"162.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.54","rise":"-3.77%","time":"22:50","volumn":"163.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.45","rise":"-3.85%","time":"22:55","volumn":"49.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.56","rise":"-3.76%","time":"23:00","volumn":"141.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.53","rise":"-3.78%","time":"23:05","volumn":"127.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.44","rise":"-3.86%","time":"23:10","volumn":"59.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.49","rise":"-3.81%","time":"23:15","volumn":"54.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.60","rise":"-3.72%","time":"23:20","volumn":"117.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.67","rise":"-3.66%","time":"23:25","volumn":"260.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.74","rise":"-3.60%","time":"23:30","volumn":"57.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.81","rise":"-3.55%","time":"23:35","volumn":"88.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"114.84","rise":"-3.52%","time":"23:40","volumn":"28.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.43","rise":"-3.02%","time":"23:45","volumn":"237.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.25","rise":"-3.18%","time":"23:50","volumn":"48.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.26","rise":"-3.17%","time":"23:55","volumn":"50.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.31","rise":"-3.13%","time":"00:00","volumn":"20.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.18","rise":"-3.23%","time":"00:05","volumn":"180.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.47","rise":"-2.99%","time":"00:10","volumn":"143.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.40","rise":"-3.05%","time":"00:15","volumn":"25.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.25","rise":"-3.18%","time":"00:20","volumn":"39.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.19","rise":"-3.23%","time":"00:25","volumn":"31.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.21","rise":"-3.21%","time":"00:30","volumn":"54.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.21","rise":"-3.21%","time":"00:35","volumn":"8.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.30","rise":"-3.13%","time":"00:40","volumn":"11.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.27","rise":"-3.16%","time":"00:45","volumn":"10.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.27","rise":"-3.16%","time":"00:50","volumn":"27.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.19","rise":"-3.23%","time":"00:55","volumn":"91.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.23","rise":"-3.19%","time":"01:00","volumn":"153.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.24","rise":"-3.18%","time":"01:05","volumn":"174.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.27","rise":"-3.16%","time":"01:10","volumn":"17.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.41","rise":"-3.05%","time":"01:15","volumn":"81.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.42","rise":"-3.03%","time":"01:20","volumn":"16.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.63","rise":"-2.86%","time":"01:25","volumn":"97.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.47","rise":"-2.99%","time":"01:30","volumn":"71.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.36","rise":"-3.08%","time":"01:35","volumn":"30.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.36","rise":"-3.08%","time":"01:40","volumn":"3.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.37","rise":"-3.07%","time":"01:45","volumn":"36.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.44","rise":"-3.02%","time":"01:50","volumn":"111.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.47","rise":"-2.99%","time":"01:55","volumn":"64.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.42","rise":"-3.03%","time":"02:00","volumn":"56.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.35","rise":"-3.09%","time":"02:05","volumn":"19.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.35","rise":"-3.09%","time":"02:10","volumn":"64.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.31","rise":"-3.13%","time":"02:15","volumn":"16.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.24","rise":"-3.18%","time":"02:20","volumn":"201.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.41","rise":"-3.04%","time":"02:25","volumn":"42.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.58","rise":"-2.90%","time":"02:30","volumn":"32.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.59","rise":"-2.89%","time":"02:35","volumn":"24.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.61","rise":"-2.87%","time":"02:40","volumn":"82.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.67","rise":"-2.82%","time":"02:45","volumn":"42.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.53","rise":"-2.94%","time":"02:50","volumn":"25.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.39","rise":"-3.06%","time":"02:55","volumn":"111.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.38","rise":"-3.07%","time":"03:00","volumn":"27.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.35","rise":"-3.09%","time":"03:05","volumn":"23.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.41","rise":"-3.05%","time":"03:10","volumn":"57.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.45","rise":"-3.01%","time":"03:15","volumn":"77.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.31","rise":"-3.13%","time":"03:20","volumn":"219.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.40","rise":"-3.05%","time":"03:25","volumn":"105.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.45","rise":"-3.00%","time":"03:30","volumn":"103.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.59","rise":"-2.89%","time":"03:35","volumn":"273.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.40","rise":"-3.05%","time":"03:40","volumn":"491.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.31","rise":"-3.13%","time":"03:45","volumn":"117.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.38","rise":"-3.07%","time":"03:50","volumn":"48.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.51","rise":"-2.96%","time":"03:55","volumn":"279.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.62","rise":"-2.86%","time":"04:00","volumn":"1295.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"495.13","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"689.26","ratio":"-0.56%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"609.04","ratio":"-1.24%"}],"marketCapitalization":"727.54\u4ebf","maxPrice":"115.27","minPrice":"113.00","monthlyTendency":{"cx":{"o":["2026\/01\/28","2026\/02\/25"]},"cy":{"o":["133.78","129.24","124.70","120.16","115.62"]},"cyrate":{"o":["-1.26%","-4.34%","-7.42%","-10.49%","-13.57%"]},"p":[{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"133.78","rise":"0","time":"01\/28","volumn":"4578.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"132.10","rise":"-1.26%","time":"01\/29","volumn":"5450.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"128.83","rise":"-3.70%","time":"01\/30","volumn":"1.88\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"129.08","rise":"-3.51%","time":"02\/02","volumn":"7669.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"128.36","rise":"-4.05%","time":"02\/03","volumn":"1.10\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"121.41","rise":"-9.25%","time":"02\/04","volumn":"1.66\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"120.30","rise":"-10.08%","time":"02\/05","volumn":"8920.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"122.92","rise":"-8.12%","time":"02\/06","volumn":"7434.00"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"123.53","rise":"-7.66%","time":"02\/09","volumn":"4326.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"123.52","rise":"-7.67%","time":"02\/10","volumn":"1.07\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"118.50","rise":"-11.42%","time":"02\/11","volumn":"2.74\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"118.17","rise":"-11.67%","time":"02\/12","volumn":"1.05\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"120.61","rise":"-9.84%","time":"02\/13","volumn":"9776.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"119.50","rise":"-10.67%","time":"02\/17","volumn":"5077.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"119.69","rise":"-10.53%","time":"02\/18","volumn":"4373.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"119.16","rise":"-10.93%","time":"02\/19","volumn":"4600.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"118.41","rise":"-11.49%","time":"02\/20","volumn":"9556.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.33","rise":"-13.04%","time":"02\/23","volumn":"4967.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"117.18","rise":"-12.41%","time":"02\/24","volumn":"4709.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.62","rise":"-13.57%","time":"02\/25","volumn":"9633.00"}],"points":"20"},"open":"113.19","priceChangeRatio":"-0.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7f51\u6613","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["115.22","114.67","114.13","113.58","113.03"]},"cyrate":{"o":["-0.35%","-0.82%","-1.29%","-1.76%","-2.24%"]},"p":[{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.11","rise":"-2.18%","time":"21:31","volumn":"223.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.58","rise":"-1.76%","time":"21:32","volumn":"354.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.18","rise":"-2.11%","time":"21:33","volumn":"541.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.03","rise":"-2.24%","time":"21:34","volumn":"647.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.25","rise":"-2.05%","time":"21:35","volumn":"670.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.55","rise":"-1.79%","time":"21:36","volumn":"729.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.55","rise":"-1.79%","time":"21:37","volumn":"795.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.71","rise":"-1.65%","time":"21:38","volumn":"828.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.86","rise":"-1.52%","time":"21:39","volumn":"890.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.89","rise":"-1.50%","time":"21:40","volumn":"903.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.36","rise":"-1.95%","time":"21:41","volumn":"944.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.36","rise":"-1.95%","time":"21:42","volumn":"948.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.58","rise":"-1.76%","time":"21:43","volumn":"971.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.32","rise":"-1.99%","time":"21:44","volumn":"1031.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.39","rise":"-1.93%","time":"21:45","volumn":"1050.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.50","rise":"-1.83%","time":"21:46","volumn":"1091.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.68","rise":"-1.68%","time":"21:47","volumn":"1124.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.66","rise":"-1.70%","time":"21:48","volumn":"1174.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.75","rise":"-1.62%","time":"21:49","volumn":"1200.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.79","rise":"-1.58%","time":"21:50","volumn":"1220.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.67","rise":"-1.69%","time":"21:51","volumn":"1312.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.64","rise":"-1.71%","time":"21:52","volumn":"1334.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.64","rise":"-1.71%","time":"21:53","volumn":"1350.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.56","rise":"-1.79%","time":"21:54","volumn":"1368.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.44","rise":"-1.89%","time":"21:55","volumn":"1439.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.44","rise":"-1.89%","time":"21:56","volumn":"1439.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.46","rise":"-1.87%","time":"21:57","volumn":"1461.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.38","rise":"-1.94%","time":"21:58","volumn":"1514.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.43","rise":"-1.89%","time":"21:59","volumn":"1764.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.39","rise":"-1.93%","time":"22:00","volumn":"1790.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.55","rise":"-1.79%","time":"22:01","volumn":"1852.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.38","rise":"-1.94%","time":"22:02","volumn":"1978.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.31","rise":"-2.00%","time":"22:03","volumn":"2025.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.36","rise":"-1.96%","time":"22:04","volumn":"2055.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.38","rise":"-1.94%","time":"22:05","volumn":"2133.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.39","rise":"-1.93%","time":"22:06","volumn":"2148.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.37","rise":"-1.95%","time":"22:07","volumn":"2161.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.28","rise":"-2.02%","time":"22:08","volumn":"2206.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.62","rise":"-1.73%","time":"22:09","volumn":"2495.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.72","rise":"-1.64%","time":"22:10","volumn":"2506.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.72","rise":"-1.64%","time":"22:11","volumn":"2540.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.72","rise":"-1.64%","time":"22:12","volumn":"2551.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.77","rise":"-1.60%","time":"22:13","volumn":"2996.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.78","rise":"-1.59%","time":"22:14","volumn":"3153.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.91","rise":"-1.48%","time":"22:15","volumn":"3182.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.91","rise":"-1.48%","time":"22:16","volumn":"3182.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.89","rise":"-1.50%","time":"22:17","volumn":"3277.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.86","rise":"-1.52%","time":"22:18","volumn":"3361.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.83","rise":"-1.55%","time":"22:19","volumn":"3381.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.82","rise":"-1.56%","time":"22:20","volumn":"3399.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.78","rise":"-1.59%","time":"22:21","volumn":"3422.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.75","rise":"-1.61%","time":"22:22","volumn":"3478.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.66","rise":"-1.70%","time":"22:23","volumn":"3551.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.70","rise":"-1.66%","time":"22:24","volumn":"3582.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.69","rise":"-1.67%","time":"22:25","volumn":"3608.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.61","rise":"-1.74%","time":"22:26","volumn":"3649.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.02","rise":"-1.38%","time":"22:27","volumn":"3703.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.75","rise":"-1.62%","time":"22:28","volumn":"3764.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.67","rise":"-1.69%","time":"22:29","volumn":"3775.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.63","rise":"-1.72%","time":"22:30","volumn":"3791.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.63","rise":"-1.72%","time":"22:31","volumn":"3794.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.78","rise":"-1.59%","time":"22:32","volumn":"3822.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.64","rise":"-1.71%","time":"22:33","volumn":"3870.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.60","rise":"-1.75%","time":"22:34","volumn":"3887.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.65","rise":"-1.70%","time":"22:35","volumn":"3892.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.64","rise":"-1.71%","time":"22:36","volumn":"3908.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.64","rise":"-1.72%","time":"22:37","volumn":"3913.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.75","rise":"-1.62%","time":"22:38","volumn":"3942.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.75","rise":"-1.62%","time":"22:39","volumn":"3956.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.77","rise":"-1.60%","time":"22:40","volumn":"3982.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"113.77","rise":"-1.60%","time":"22:41","volumn":"3988.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.26","rise":"-1.18%","time":"22:42","volumn":"4025.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.03","rise":"-1.38%","time":"22:43","volumn":"4029.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.13","rise":"-1.29%","time":"22:44","volumn":"4063.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.08","rise":"-1.33%","time":"22:45","volumn":"4133.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.30","rise":"-1.14%","time":"22:46","volumn":"4173.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.30","rise":"-1.15%","time":"22:47","volumn":"4188.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.30","rise":"-1.15%","time":"22:48","volumn":"4191.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.43","rise":"-1.03%","time":"22:49","volumn":"4238.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.45","rise":"-1.01%","time":"22:50","volumn":"4248.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.58","rise":"-0.90%","time":"22:51","volumn":"4263.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.65","rise":"-0.84%","time":"22:52","volumn":"4269.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.77","rise":"-0.74%","time":"22:53","volumn":"4289.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.94","rise":"-0.59%","time":"22:54","volumn":"4298.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.89","rise":"-0.63%","time":"22:55","volumn":"4321.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.08","rise":"-0.46%","time":"22:56","volumn":"4406.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.22","rise":"-0.35%","time":"22:57","volumn":"4419.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.04","rise":"-0.50%","time":"22:58","volumn":"4447.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.91","rise":"-0.61%","time":"22:59","volumn":"4605.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.04","rise":"-0.50%","time":"23:00","volumn":"4621.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.78","rise":"-0.73%","time":"23:01","volumn":"4650.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.75","rise":"-0.75%","time":"23:02","volumn":"4663.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.75","rise":"-0.75%","time":"23:03","volumn":"4675.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.74","rise":"-0.76%","time":"23:04","volumn":"4677.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.71","rise":"-0.79%","time":"23:05","volumn":"4682.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.70","rise":"-0.80%","time":"23:06","volumn":"4702.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.65","rise":"-0.84%","time":"23:07","volumn":"4724.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.80","rise":"-0.71%","time":"23:08","volumn":"4766.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.80","rise":"-0.71%","time":"23:09","volumn":"4768.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.69","rise":"-0.80%","time":"23:10","volumn":"4802.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.73","rise":"-0.77%","time":"23:11","volumn":"4806.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.65","rise":"-0.84%","time":"23:12","volumn":"4817.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.75","rise":"-0.75%","time":"23:13","volumn":"4864.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.75","rise":"-0.75%","time":"23:14","volumn":"4872.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.68","rise":"-0.81%","time":"23:15","volumn":"4883.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.86","rise":"-0.66%","time":"23:16","volumn":"4913.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.01","rise":"-0.53%","time":"23:17","volumn":"4926.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"115.04","rise":"-0.50%","time":"23:18","volumn":"4928.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.83","rise":"-0.68%","time":"23:19","volumn":"4975.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.77","rise":"-0.74%","time":"23:20","volumn":"4980.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.76","rise":"-0.74%","time":"23:21","volumn":"4998.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.76","rise":"-0.74%","time":"23:22","volumn":"5004.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.57","rise":"-0.91%","time":"23:23","volumn":"5027.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.54","rise":"-0.93%","time":"23:24","volumn":"5052.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.52","rise":"-0.95%","time":"23:25","volumn":"5065.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.59","rise":"-0.89%","time":"23:26","volumn":"5077.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.62","rise":"-0.86%","time":"23:27","volumn":"5094.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.62","rise":"-0.86%","time":"23:28","volumn":"5095.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.62","rise":"-0.86%","time":"23:29","volumn":"5098.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.57","rise":"-0.91%","time":"23:30","volumn":"5140.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.57","rise":"-0.91%","time":"23:31","volumn":"5142.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.57","rise":"-0.91%","time":"23:32","volumn":"5144.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.50","rise":"-0.97%","time":"23:33","volumn":"5154.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.49","rise":"-0.98%","time":"23:34","volumn":"5156.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.50","rise":"-0.97%","time":"23:35","volumn":"5159.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.52","rise":"-0.95%","time":"23:36","volumn":"5179.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.45","rise":"-1.01%","time":"23:37","volumn":"5197.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.26","rise":"-1.18%","time":"23:38","volumn":"5201.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.41","rise":"-1.05%","time":"23:39","volumn":"5208.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.23","rise":"-1.20%","time":"23:40","volumn":"5213.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.22","rise":"-1.21%","time":"23:41","volumn":"5226.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.23","rise":"-1.20%","time":"23:42","volumn":"5230.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.27","rise":"-1.17%","time":"23:43","volumn":"5234.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.23","rise":"-1.20%","time":"23:44","volumn":"5240.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.41","rise":"-1.05%","time":"23:45","volumn":"5677.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.27","rise":"-1.17%","time":"23:46","volumn":"5689.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.27","rise":"-1.17%","time":"23:47","volumn":"5691.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.28","rise":"-1.16%","time":"23:48","volumn":"5696.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.44","rise":"-1.02%","time":"23:49","volumn":"5768.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.39","rise":"-1.06%","time":"23:50","volumn":"5774.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.42","rise":"-1.04%","time":"23:51","volumn":"5783.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.55","rise":"-0.93%","time":"23:52","volumn":"5787.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.55","rise":"-0.93%","time":"23:53","volumn":"5790.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.46","rise":"-1.01%","time":"23:54","volumn":"5805.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.54","rise":"-0.93%","time":"23:55","volumn":"5809.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.58","rise":"-0.90%","time":"23:56","volumn":"5816.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.52","rise":"-0.95%","time":"23:57","volumn":"5824.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.52","rise":"-0.95%","time":"23:58","volumn":"5828.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"114.47","rise":"-0.99%","time":"23:59","volumn":"5853.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:00","volumn":"5866.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:01","volumn":"5869.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:02","volumn":"5872.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:03","volumn":"5880.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:04","volumn":"5884.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.48","rise":"-0.98%","time":"00:05","volumn":"5907.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.54","rise":"-0.93%","time":"00:06","volumn":"5939.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.54","rise":"-0.93%","time":"00:07","volumn":"5943.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:08","volumn":"5946.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:09","volumn":"5966.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:10","volumn":"5975.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.50","rise":"-0.97%","time":"00:11","volumn":"5977.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.50","rise":"-0.97%","time":"00:12","volumn":"5978.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:13","volumn":"5984.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.52","rise":"-0.95%","time":"00:14","volumn":"6007.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.68","rise":"-0.81%","time":"00:15","volumn":"6026.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.68","rise":"-0.81%","time":"00:16","volumn":"6029.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.40","rise":"-1.06%","time":"00:17","volumn":"6041.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.40","rise":"-1.06%","time":"00:18","volumn":"6041.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:19","volumn":"6046.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.41","rise":"-1.05%","time":"00:20","volumn":"6048.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.43","rise":"-1.03%","time":"00:21","volumn":"6062.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:22","volumn":"6080.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:23","volumn":"6080.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.45","rise":"-1.01%","time":"00:24","volumn":"6091.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:25","volumn":"6109.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.50","rise":"-0.97%","time":"00:26","volumn":"6140.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:27","volumn":"6240.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:28","volumn":"6245.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:29","volumn":"6269.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.51","rise":"-0.96%","time":"00:30","volumn":"6281.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:31","volumn":"6305.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:32","volumn":"6306.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.55","rise":"-0.93%","time":"00:33","volumn":"6313.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.63","rise":"-0.86%","time":"00:34","volumn":"6355.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.63","rise":"-0.86%","time":"00:35","volumn":"6376.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.63","rise":"-0.86%","time":"00:36","volumn":"6378.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.63","rise":"-0.86%","time":"00:37","volumn":"6385.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.52","rise":"-0.95%","time":"00:38","volumn":"6415.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.49","rise":"-0.98%","time":"00:39","volumn":"6420.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.50","rise":"-0.97%","time":"00:40","volumn":"6428.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.49","rise":"-0.98%","time":"00:41","volumn":"6449.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.49","rise":"-0.98%","time":"00:42","volumn":"6452.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.48","rise":"-0.99%","time":"00:43","volumn":"6461.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.48","rise":"-0.99%","time":"00:44","volumn":"6464.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.48","rise":"-0.98%","time":"00:45","volumn":"6489.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.45","rise":"-1.01%","time":"00:46","volumn":"6492.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.45","rise":"-1.01%","time":"00:47","volumn":"6496.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.42","rise":"-1.04%","time":"00:48","volumn":"6514.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.42","rise":"-1.04%","time":"00:49","volumn":"6523.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.39","rise":"-1.07%","time":"00:50","volumn":"6530.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.34","rise":"-1.11%","time":"00:51","volumn":"6532.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.34","rise":"-1.11%","time":"00:52","volumn":"6532.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.35","rise":"-1.10%","time":"00:53","volumn":"6544.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.35","rise":"-1.10%","time":"00:54","volumn":"6547.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.35","rise":"-1.10%","time":"00:55","volumn":"6552.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.35","rise":"-1.10%","time":"00:56","volumn":"6555.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.39","rise":"-1.07%","time":"00:57","volumn":"6585.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.39","rise":"-1.07%","time":"00:58","volumn":"6591.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.34","rise":"-1.11%","time":"00:59","volumn":"6609.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.33","rise":"-1.12%","time":"01:00","volumn":"6628.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.37","rise":"-1.08%","time":"01:01","volumn":"6637.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.31","rise":"-1.13%","time":"01:02","volumn":"6643.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.29","rise":"-1.15%","time":"01:03","volumn":"6667.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.35","rise":"-1.10%","time":"01:04","volumn":"6679.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.34","rise":"-1.11%","time":"01:05","volumn":"6722.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.45","rise":"-1.01%","time":"01:06","volumn":"6758.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.45","rise":"-1.01%","time":"01:07","volumn":"6760.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.47","rise":"-1.00%","time":"01:08","volumn":"6810.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.47","rise":"-1.00%","time":"01:09","volumn":"6817.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.50","rise":"-0.97%","time":"01:10","volumn":"6827.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.60","rise":"-0.88%","time":"01:11","volumn":"6845.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.60","rise":"-0.88%","time":"01:12","volumn":"6848.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.59","rise":"-0.89%","time":"01:13","volumn":"6861.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.59","rise":"-0.89%","time":"01:14","volumn":"6861.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.56","rise":"-0.92%","time":"01:15","volumn":"6881.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.47","rise":"-0.99%","time":"01:16","volumn":"6941.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.47","rise":"-0.99%","time":"01:17","volumn":"7044.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.47","rise":"-0.99%","time":"01:18","volumn":"7056.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.58","rise":"-0.90%","time":"01:19","volumn":"7073.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.63","rise":"-0.86%","time":"01:20","volumn":"7086.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.58","rise":"-0.90%","time":"01:21","volumn":"7102.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.58","rise":"-0.90%","time":"01:22","volumn":"7108.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.57","rise":"-0.91%","time":"01:23","volumn":"7129.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.58","rise":"-0.90%","time":"01:24","volumn":"7135.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.61","rise":"-0.87%","time":"01:25","volumn":"7146.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.63","rise":"-0.86%","time":"01:26","volumn":"7162.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.61","rise":"-0.88%","time":"01:27","volumn":"7166.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.61","rise":"-0.88%","time":"01:28","volumn":"7173.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.65","rise":"-0.84%","time":"01:29","volumn":"7190.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.67","rise":"-0.82%","time":"01:30","volumn":"7199.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.57","rise":"-0.91%","time":"01:31","volumn":"7249.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.53","rise":"-0.94%","time":"01:32","volumn":"7277.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.60","rise":"-0.88%","time":"01:33","volumn":"7284.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.54","rise":"-0.93%","time":"01:34","volumn":"7292.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.73","rise":"-0.77%","time":"01:35","volumn":"7304.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.81","rise":"-0.70%","time":"01:36","volumn":"7312.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.83","rise":"-0.68%","time":"01:37","volumn":"7319.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.89","rise":"-0.63%","time":"01:38","volumn":"7328.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.93","rise":"-0.60%","time":"01:39","volumn":"7332.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.93","rise":"-0.60%","time":"01:40","volumn":"7338.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.93","rise":"-0.60%","time":"01:41","volumn":"7340.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.93","rise":"-0.60%","time":"01:42","volumn":"7342.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.96","rise":"-0.57%","time":"01:43","volumn":"7356.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.96","rise":"-0.57%","time":"01:44","volumn":"7358.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.90","rise":"-0.62%","time":"01:45","volumn":"7386.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.94","rise":"-0.59%","time":"01:46","volumn":"7404.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.89","rise":"-0.63%","time":"01:47","volumn":"7418.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.89","rise":"-0.63%","time":"01:48","volumn":"7421.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.79","rise":"-0.72%","time":"01:49","volumn":"7437.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.79","rise":"-0.72%","time":"01:50","volumn":"7437.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.79","rise":"-0.72%","time":"01:51","volumn":"7438.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.79","rise":"-0.72%","time":"01:52","volumn":"7442.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.94","rise":"-0.59%","time":"01:53","volumn":"7449.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.92","rise":"-0.60%","time":"01:54","volumn":"7471.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.92","rise":"-0.60%","time":"01:55","volumn":"7474.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.87","rise":"-0.65%","time":"01:56","volumn":"7477.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.92","rise":"-0.60%","time":"01:57","volumn":"7495.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.92","rise":"-0.60%","time":"01:58","volumn":"7506.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.86","rise":"-0.66%","time":"01:59","volumn":"7537.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.79","rise":"-0.72%","time":"02:00","volumn":"7557.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.83","rise":"-0.69%","time":"02:01","volumn":"7567.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.83","rise":"-0.69%","time":"02:02","volumn":"7567.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.75","rise":"-0.75%","time":"02:03","volumn":"7572.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.76","rise":"-0.74%","time":"02:04","volumn":"7581.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.78","rise":"-0.73%","time":"02:05","volumn":"7588.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.84","rise":"-0.67%","time":"02:06","volumn":"7595.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.85","rise":"-0.66%","time":"02:07","volumn":"7612.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.91","rise":"-0.62%","time":"02:08","volumn":"7622.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.86","rise":"-0.66%","time":"02:09","volumn":"7629.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.86","rise":"-0.66%","time":"02:10","volumn":"7631.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.90","rise":"-0.62%","time":"02:11","volumn":"7647.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.86","rise":"-0.66%","time":"02:12","volumn":"7666.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.87","rise":"-0.65%","time":"02:13","volumn":"7705.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.87","rise":"-0.65%","time":"02:14","volumn":"7705.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.87","rise":"-0.65%","time":"02:15","volumn":"7706.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.92","rise":"-0.61%","time":"02:16","volumn":"7750.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.94","rise":"-0.59%","time":"02:17","volumn":"7762.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.94","rise":"-0.59%","time":"02:18","volumn":"7766.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"115.02","rise":"-0.52%","time":"02:19","volumn":"7797.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.91","rise":"-0.61%","time":"02:20","volumn":"7802.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"115.01","rise":"-0.53%","time":"02:21","volumn":"7805.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"115.01","rise":"-0.53%","time":"02:22","volumn":"7811.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"115.02","rise":"-0.52%","time":"02:23","volumn":"7824.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"115.02","rise":"-0.52%","time":"02:24","volumn":"7832.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.90","rise":"-0.62%","time":"02:25","volumn":"7864.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.89","rise":"-0.63%","time":"02:26","volumn":"7881.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.91","rise":"-0.61%","time":"02:27","volumn":"7899.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.91","rise":"-0.61%","time":"02:28","volumn":"7904.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"115.05","rise":"-0.49%","time":"02:29","volumn":"7914.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.80","rise":"-0.71%","time":"02:30","volumn":"7921.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.81","rise":"-0.70%","time":"02:31","volumn":"7926.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.82","rise":"-0.69%","time":"02:32","volumn":"7931.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.82","rise":"-0.69%","time":"02:33","volumn":"7935.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.86","rise":"-0.66%","time":"02:34","volumn":"7946.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.86","rise":"-0.66%","time":"02:35","volumn":"7949.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.90","rise":"-0.62%","time":"02:36","volumn":"7961.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"114.90","rise":"-0.62%","time":"02:37","volumn":"7961.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f51\u6613[NTES]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NTES.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NTES.html?from=360search","volume":"79.61\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/13","2026\/02\/25"]},"cy":{"o":["158.77","141.47","124.16","106.86","89.56"]},"cyrate":{"o":["56.07%","39.06%","22.06%","5.05%","-11.96%"]},"p":[{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"101.73","rise":"0","time":"03\/13","volumn":"8193.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"100.99","rise":"-0.73%","time":"03\/14","volumn":"8702.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"100.18","rise":"-1.52%","time":"03\/17","volumn":"2.46\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"98.66","rise":"-3.02%","time":"03\/18","volumn":"1.36\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"100.10","rise":"-1.60%","time":"03\/19","volumn":"1.12\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"98.16","rise":"-3.51%","time":"03\/20","volumn":"1.04\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"95.24","rise":"-6.38%","time":"03\/21","volumn":"1.67\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"98.12","rise":"-3.55%","time":"03\/24","volumn":"1.40\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"97.93","rise":"-3.74%","time":"03\/25","volumn":"6978.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"98.98","rise":"-2.70%","time":"03\/26","volumn":"7732.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"99.94","rise":"-1.76%","time":"03\/27","volumn":"5599.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"98.91","rise":"-2.77%","time":"03\/28","volumn":"7433.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"101.11","rise":"-0.61%","time":"03\/31","volumn":"9900.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"104.54","rise":"2.76%","time":"04\/01","volumn":"1.25\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"104.59","rise":"2.81%","time":"04\/02","volumn":"6489.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"103.13","rise":"1.38%","time":"04\/03","volumn":"1.09\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"97.05","rise":"-4.60%","time":"04\/04","volumn":"3.08\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"90.54","rise":"-11.00%","time":"04\/07","volumn":"4.20\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"89.56","rise":"-11.96%","time":"04\/08","volumn":"2.99\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"91.95","rise":"-9.61%","time":"04\/09","volumn":"4.95\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"92.49","rise":"-9.08%","time":"04\/10","volumn":"1.91\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"97.54","rise":"-4.12%","time":"04\/11","volumn":"2.38\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"97.51","rise":"-4.15%","time":"04\/14","volumn":"1.44\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"96.22","rise":"-5.42%","time":"04\/15","volumn":"8741.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"95.60","rise":"-6.03%","time":"04\/16","volumn":"1.06\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"96.92","rise":"-4.73%","time":"04\/17","volumn":"1.35\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"97.83","rise":"-3.83%","time":"04\/21","volumn":"9262.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"100.26","rise":"-1.45%","time":"04\/22","volumn":"4.62\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"101.90","rise":"0.17%","time":"04\/23","volumn":"1.91\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"104.10","rise":"2.33%","time":"04\/24","volumn":"2.66\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"104.05","rise":"2.28%","time":"04\/25","volumn":"7128.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"103.41","rise":"1.65%","time":"04\/28","volumn":"2.58\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"104.55","rise":"2.77%","time":"04\/29","volumn":"6626.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"105.25","rise":"3.46%","time":"04\/30","volumn":"5493.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"104.96","rise":"3.18%","time":"05\/01","volumn":"4647.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"107.25","rise":"5.43%","time":"05\/02","volumn":"5991.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"107.99","rise":"6.15%","time":"05\/05","volumn":"6968.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"107.16","rise":"5.34%","time":"05\/06","volumn":"1.37\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"104.67","rise":"2.89%","time":"05\/07","volumn":"7730.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"104.68","rise":"2.90%","time":"05\/08","volumn":"6599.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"101.63","rise":"-0.10%","time":"05\/09","volumn":"9063.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"105.01","rise":"3.22%","time":"05\/12","volumn":"1.10\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"104.59","rise":"2.81%","time":"05\/13","volumn":"6812.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"105.30","rise":"3.51%","time":"05\/14","volumn":"7601.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"120.95","rise":"18.89%","time":"05\/15","volumn":"4.24\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"117.77","rise":"15.77%","time":"05\/16","volumn":"2.02\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"117.29","rise":"15.30%","time":"05\/19","volumn":"1.79\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"119.18","rise":"17.15%","time":"05\/20","volumn":"1.09\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"118.72","rise":"16.70%","time":"05\/21","volumn":"8451.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"117.21","rise":"15.22%","time":"05\/22","volumn":"6802.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"117.94","rise":"15.93%","time":"05\/23","volumn":"1.02\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"122.48","rise":"20.40%","time":"05\/27","volumn":"1.51\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"122.05","rise":"19.97%","time":"05\/28","volumn":"1.12\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"122.46","rise":"20.38%","time":"05\/29","volumn":"1.36\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"120.62","rise":"18.57%","time":"05\/30","volumn":"1.60\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"122.06","rise":"19.99%","time":"06\/02","volumn":"8014.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"124.92","rise":"22.80%","time":"06\/03","volumn":"1.88\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"126.08","rise":"23.94%","time":"06\/04","volumn":"9425.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"127.49","rise":"25.33%","time":"06\/05","volumn":"9465.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"125.88","rise":"23.74%","time":"06\/06","volumn":"6087.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"129.05","rise":"26.86%","time":"06\/09","volumn":"8912.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"130.20","rise":"27.99%","time":"06\/10","volumn":"5750.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"131.83","rise":"29.59%","time":"06\/11","volumn":"1.14\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"131.62","rise":"29.38%","time":"06\/12","volumn":"1.04\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"128.24","rise":"26.06%","time":"06\/13","volumn":"1.33\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"129.94","rise":"27.73%","time":"06\/16","volumn":"8644.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"128.47","rise":"26.29%","time":"06\/17","volumn":"7395.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"127.53","rise":"25.36%","time":"06\/18","volumn":"9072.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"127.49","rise":"25.33%","time":"06\/20","volumn":"1.47\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"129.19","rise":"27.00%","time":"06\/23","volumn":"5126.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"132.91","rise":"30.65%","time":"06\/24","volumn":"9931.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"132.02","rise":"29.78%","time":"06\/25","volumn":"6725.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"131.78","rise":"29.54%","time":"06\/26","volumn":"8536.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"131.51","rise":"29.28%","time":"06\/27","volumn":"6275.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"133.44","rise":"31.17%","time":"06\/30","volumn":"7751.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"133.64","rise":"31.37%","time":"07\/01","volumn":"6106.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"131.86","rise":"29.62%","time":"07\/02","volumn":"4660.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"131.71","rise":"29.47%","time":"07\/03","volumn":"3618.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"131.89","rise":"29.65%","time":"07\/07","volumn":"6311.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"132.14","rise":"29.90%","time":"07\/08","volumn":"3824.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"129.11","rise":"26.92%","time":"07\/09","volumn":"6707.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"126.44","rise":"24.29%","time":"07\/10","volumn":"1.46\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"127.14","rise":"24.98%","time":"07\/11","volumn":"5331.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"128.76","rise":"26.57%","time":"07\/14","volumn":"4199.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"131.99","rise":"29.75%","time":"07\/15","volumn":"7514.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"131.47","rise":"29.24%","time":"07\/16","volumn":"5225.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"132.05","rise":"29.81%","time":"07\/17","volumn":"7205.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"134.98","rise":"32.69%","time":"07\/18","volumn":"6369.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"136.21","rise":"33.90%","time":"07\/21","volumn":"4381.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"138.35","rise":"36.00%","time":"07\/22","volumn":"6814.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"139.42","rise":"37.05%","time":"07\/23","volumn":"4492.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"135.16","rise":"32.86%","time":"07\/24","volumn":"6604.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"134.28","rise":"32.00%","time":"07\/25","volumn":"3218.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"130.74","rise":"28.52%","time":"07\/28","volumn":"4873.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"130.32","rise":"28.11%","time":"07\/29","volumn":"7086.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"129.18","rise":"26.99%","time":"07\/30","volumn":"4748.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"129.16","rise":"26.97%","time":"07\/31","volumn":"4987.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"126.17","rise":"24.03%","time":"08\/01","volumn":"6236.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"129.14","rise":"26.95%","time":"08\/04","volumn":"5366.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"130.15","rise":"27.94%","time":"08\/05","volumn":"7435.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"130.49","rise":"28.27%","time":"08\/06","volumn":"7179.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"129.81","rise":"27.61%","time":"08\/07","volumn":"6037.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"127.48","rise":"25.32%","time":"08\/08","volumn":"7497.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"127.74","rise":"25.57%","time":"08\/11","volumn":"7620.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"129.83","rise":"27.63%","time":"08\/12","volumn":"9973.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"133.76","rise":"31.49%","time":"08\/13","volumn":"1.88\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"128.53","rise":"26.35%","time":"08\/14","volumn":"2.17\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"128.08","rise":"25.90%","time":"08\/15","volumn":"9535.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"129.16","rise":"26.97%","time":"08\/18","volumn":"8994.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"127.18","rise":"25.02%","time":"08\/19","volumn":"5981.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"129.38","rise":"27.18%","time":"08\/20","volumn":"3998.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"130.73","rise":"28.51%","time":"08\/21","volumn":"5394.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"130.75","rise":"28.53%","time":"08\/22","volumn":"7479.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"134.46","rise":"32.18%","time":"08\/25","volumn":"1.54\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"135.91","rise":"33.60%","time":"08\/26","volumn":"9971.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"133.93","rise":"31.66%","time":"08\/27","volumn":"6510.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"137.09","rise":"34.76%","time":"08\/28","volumn":"6470.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"135.62","rise":"33.32%","time":"08\/29","volumn":"4468.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"135.14","rise":"32.85%","time":"09\/02","volumn":"7154.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"134.27","rise":"31.99%","time":"09\/03","volumn":"5470.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"132.57","rise":"30.32%","time":"09\/04","volumn":"4630.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"133.70","rise":"31.43%","time":"09\/05","volumn":"3787.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"143.45","rise":"41.01%","time":"09\/08","volumn":"1.06\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"143.33","rise":"40.90%","time":"09\/09","volumn":"5303.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"145.18","rise":"42.71%","time":"09\/10","volumn":"4086.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"149.53","rise":"46.99%","time":"09\/11","volumn":"7309.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"152.23","rise":"49.64%","time":"09\/12","volumn":"7062.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"154.26","rise":"51.64%","time":"09\/15","volumn":"6046.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"156.50","rise":"53.85%","time":"09\/16","volumn":"7990.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"158.77","rise":"56.07%","time":"09\/17","volumn":"7679.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"152.33","rise":"49.74%","time":"09\/18","volumn":"7532.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"151.48","rise":"48.91%","time":"09\/19","volumn":"7397.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"151.78","rise":"49.20%","time":"09\/22","volumn":"6055.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"152.37","rise":"49.78%","time":"09\/23","volumn":"5379.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"149.57","rise":"47.03%","time":"09\/24","volumn":"8526.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"150.32","rise":"47.77%","time":"09\/25","volumn":"5625.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"147.05","rise":"44.55%","time":"09\/26","volumn":"8777.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"150.79","rise":"48.23%","time":"09\/29","volumn":"8148.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"151.42","rise":"48.85%","time":"09\/30","volumn":"4212.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"149.45","rise":"46.91%","time":"10\/01","volumn":"9789.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"152.66","rise":"50.07%","time":"10\/02","volumn":"4604.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"151.00","rise":"48.44%","time":"10\/03","volumn":"3838.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"150.47","rise":"47.91%","time":"10\/06","volumn":"3034.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"149.02","rise":"46.49%","time":"10\/07","volumn":"3042.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"153.36","rise":"50.76%","time":"10\/08","volumn":"3949.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"151.07","rise":"48.50%","time":"10\/09","volumn":"3749.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"146.34","rise":"43.85%","time":"10\/10","volumn":"1.47\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"148.80","rise":"46.27%","time":"10\/13","volumn":"7278.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"145.42","rise":"42.95%","time":"10\/14","volumn":"5337.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"147.85","rise":"45.34%","time":"10\/15","volumn":"7788.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"148.03","rise":"45.52%","time":"10\/16","volumn":"4494.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"147.64","rise":"45.13%","time":"10\/17","volumn":"8413.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"152.28","rise":"49.69%","time":"10\/20","volumn":"5480.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"151.29","rise":"48.72%","time":"10\/21","volumn":"6620.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"144.44","rise":"41.99%","time":"10\/22","volumn":"9274.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"146.54","rise":"44.05%","time":"10\/23","volumn":"5856.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"146.14","rise":"43.66%","time":"10\/24","volumn":"3977.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"145.47","rise":"43.00%","time":"10\/27","volumn":"9201.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"144.60","rise":"42.14%","time":"10\/28","volumn":"5205.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"144.43","rise":"41.98%","time":"10\/29","volumn":"4644.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"138.48","rise":"36.13%","time":"10\/30","volumn":"9834.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"139.53","rise":"37.16%","time":"10\/31","volumn":"7300.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"140.53","rise":"38.14%","time":"11\/03","volumn":"3550.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"137.82","rise":"35.48%","time":"11\/04","volumn":"4881.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"138.53","rise":"36.18%","time":"11\/05","volumn":"4894.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"138.70","rise":"36.34%","time":"11\/06","volumn":"7467.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"138.41","rise":"36.06%","time":"11\/07","volumn":"7981.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"139.74","rise":"37.36%","time":"11\/10","volumn":"4117.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"141.77","rise":"39.36%","time":"11\/11","volumn":"6230.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"141.80","rise":"39.39%","time":"11\/12","volumn":"5466.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"141.23","rise":"38.83%","time":"11\/13","volumn":"5761.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"139.56","rise":"37.19%","time":"11\/14","volumn":"6017.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"137.16","rise":"34.83%","time":"11\/17","volumn":"9088.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"138.62","rise":"36.27%","time":"11\/18","volumn":"9820.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"132.85","rise":"30.59%","time":"11\/19","volumn":"1.98\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"133.38","rise":"31.11%","time":"11\/20","volumn":"1.51\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"133.01","rise":"30.75%","time":"11\/21","volumn":"1.61\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"138.63","rise":"36.28%","time":"11\/24","volumn":"9056.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"139.40","rise":"37.03%","time":"11\/25","volumn":"5493.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"137.02","rise":"34.69%","time":"11\/26","volumn":"4842.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"137.48","rise":"35.15%","time":"11\/28","volumn":"4123.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"144.38","rise":"41.93%","time":"12\/01","volumn":"1.01\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"141.73","rise":"39.32%","time":"12\/02","volumn":"5817.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"140.36","rise":"37.98%","time":"12\/03","volumn":"6196.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"139.17","rise":"36.81%","time":"12\/04","volumn":"4964.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"139.78","rise":"37.41%","time":"12\/05","volumn":"2712.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"136.86","rise":"34.54%","time":"12\/08","volumn":"5466.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"136.76","rise":"34.44%","time":"12\/09","volumn":"3926.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"136.06","rise":"33.75%","time":"12\/10","volumn":"2501.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"136.26","rise":"33.95%","time":"12\/11","volumn":"6726.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"139.14","rise":"36.78%","time":"12\/12","volumn":"7549.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"138.20","rise":"35.85%","time":"12\/15","volumn":"3963.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"135.64","rise":"33.34%","time":"12\/16","volumn":"3994.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"133.83","rise":"31.56%","time":"12\/17","volumn":"3269.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"135.35","rise":"33.05%","time":"12\/18","volumn":"3505.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"137.44","rise":"35.11%","time":"12\/19","volumn":"5183.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"138.27","rise":"35.92%","time":"12\/22","volumn":"4278.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"138.04","rise":"35.70%","time":"12\/23","volumn":"3427.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"137.16","rise":"34.83%","time":"12\/24","volumn":"2037.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"138.07","rise":"35.73%","time":"12\/26","volumn":"1404.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"139.34","rise":"36.97%","time":"12\/29","volumn":"5062.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"140.45","rise":"38.06%","time":"12\/30","volumn":"5774.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"137.62","rise":"35.28%","time":"12\/31","volumn":"3283.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"147.56","rise":"45.05%","time":"01\/02","volumn":"8614.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"145.06","rise":"42.60%","time":"01\/05","volumn":"8056.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"146.10","rise":"43.62%","time":"01\/06","volumn":"5375.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"141.55","rise":"39.15%","time":"01\/07","volumn":"5999.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"141.87","rise":"39.46%","time":"01\/08","volumn":"3584.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.19","rise":"36.83%","time":"01\/09","volumn":"4055.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"145.78","rise":"43.30%","time":"01\/12","volumn":"6807.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"142.91","rise":"40.48%","time":"01\/13","volumn":"3864.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"139.00","rise":"36.64%","time":"01\/14","volumn":"6950.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"136.10","rise":"33.79%","time":"01\/15","volumn":"7471.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"137.97","rise":"35.63%","time":"01\/16","volumn":"6062.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"137.15","rise":"34.82%","time":"01\/20","volumn":"8371.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"131.57","rise":"29.34%","time":"01\/21","volumn":"8804.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"132.84","rise":"30.58%","time":"01\/22","volumn":"6648.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"132.24","rise":"29.99%","time":"01\/23","volumn":"3612.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"132.76","rise":"30.51%","time":"01\/26","volumn":"5422.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"131.86","rise":"29.62%","time":"01\/27","volumn":"4799.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"133.78","rise":"31.51%","time":"01\/28","volumn":"4578.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"132.10","rise":"29.86%","time":"01\/29","volumn":"5450.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"128.83","rise":"26.64%","time":"01\/30","volumn":"1.88\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"129.08","rise":"26.89%","time":"02\/02","volumn":"7669.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"128.36","rise":"26.18%","time":"02\/03","volumn":"1.10\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"121.41","rise":"19.35%","time":"02\/04","volumn":"1.66\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"120.30","rise":"18.26%","time":"02\/05","volumn":"8920.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"122.92","rise":"20.83%","time":"02\/06","volumn":"7434.00"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"123.53","rise":"21.43%","time":"02\/09","volumn":"4326.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"123.52","rise":"21.42%","time":"02\/10","volumn":"1.07\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"118.50","rise":"16.49%","time":"02\/11","volumn":"2.74\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"118.17","rise":"16.16%","time":"02\/12","volumn":"1.05\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"120.61","rise":"18.56%","time":"02\/13","volumn":"9776.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"119.50","rise":"17.47%","time":"02\/17","volumn":"5077.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"119.69","rise":"17.66%","time":"02\/18","volumn":"4373.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"119.16","rise":"17.14%","time":"02\/19","volumn":"4600.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"118.41","rise":"16.40%","time":"02\/20","volumn":"9556.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"116.33","rise":"14.35%","time":"02\/23","volumn":"4967.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"117.18","rise":"15.19%","time":"02\/24","volumn":"4709.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"115.62","rise":"13.66%","time":"02\/25","volumn":"9633.00"}],"points":"240"}}
- 意见反馈
- 页面反馈