{"amount":"7784.90\u4e07","changeAmount":"2.81","close":"146.41","currentPrice":"149.22","currenttime":"2026-05-01 04:10:04","e":{"@attributes":{"datetime":"2026-05-01 04:10:04","e1":"149.22","e2":"2.81","e3":"(1.92%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/25","04\/27","04\/28","04\/29","04\/30"]},"cy":{"o":["154.16","151.90","149.64","147.38","145.12"]},"cyrate":{"o":["0.08%","-1.39%","-2.86%","-4.32%","-5.79%"]},"p":[{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"154.04","rise":"0","time":"02:35","volumn":"18.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.80","rise":"-0.16%","time":"02:40","volumn":"55.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.87","rise":"-0.11%","time":"02:45","volumn":"45.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.48","rise":"-0.37%","time":"02:50","volumn":"55.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.46","rise":"-0.38%","time":"02:55","volumn":"52.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.12","rise":"-0.60%","time":"03:00","volumn":"48.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.17","rise":"-0.56%","time":"03:05","volumn":"31.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.56","rise":"-0.31%","time":"03:10","volumn":"56.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.30","rise":"-0.48%","time":"03:15","volumn":"60.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.46","rise":"-0.38%","time":"03:20","volumn":"64.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.41","rise":"-0.41%","time":"03:25","volumn":"53.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.44","rise":"-0.39%","time":"03:30","volumn":"101.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.54","rise":"-0.32%","time":"03:35","volumn":"47.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.52","rise":"-0.34%","time":"03:40","volumn":"129.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.27","rise":"-0.50%","time":"03:45","volumn":"63.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.31","rise":"-0.47%","time":"03:50","volumn":"83.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.02","rise":"-0.66%","time":"03:55","volumn":"250.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"153.03","rise":"-0.66%","time":"04:00","volumn":"1040.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"152.53","rise":"-0.98%","time":"21:35","volumn":"92.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.89","rise":"-1.40%","time":"21:40","volumn":"65.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.84","rise":"-1.43%","time":"21:45","volumn":"59.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.13","rise":"-1.89%","time":"21:50","volumn":"73.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.90","rise":"-2.04%","time":"21:55","volumn":"26.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.90","rise":"-2.04%","time":"22:00","volumn":"12.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.20","rise":"-1.84%","time":"22:05","volumn":"41.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.69","rise":"-2.17%","time":"22:10","volumn":"65.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.96","rise":"-2.00%","time":"22:15","volumn":"144.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.24","rise":"-1.82%","time":"22:20","volumn":"18.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.47","rise":"-1.67%","time":"22:25","volumn":"113.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.19","rise":"-1.85%","time":"22:30","volumn":"77.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.41","rise":"-1.71%","time":"22:35","volumn":"15.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.34","rise":"-1.75%","time":"22:40","volumn":"61.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.78","rise":"-2.12%","time":"22:45","volumn":"64.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.94","rise":"-2.01%","time":"22:50","volumn":"75.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.33","rise":"-1.76%","time":"22:55","volumn":"14.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.93","rise":"-2.02%","time":"23:00","volumn":"35.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.71","rise":"-2.17%","time":"23:05","volumn":"58.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.79","rise":"-2.11%","time":"23:10","volumn":"30.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.93","rise":"-2.02%","time":"23:15","volumn":"92.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.81","rise":"-2.09%","time":"23:20","volumn":"18.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.59","rise":"-2.24%","time":"23:25","volumn":"24.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.89","rise":"-2.04%","time":"23:30","volumn":"40.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.87","rise":"-2.06%","time":"23:35","volumn":"17.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"150.82","rise":"-2.09%","time":"23:40","volumn":"36.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.68","rise":"-1.53%","time":"23:45","volumn":"66.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.74","rise":"-1.50%","time":"23:50","volumn":"198.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.76","rise":"-1.48%","time":"23:55","volumn":"139.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.90","rise":"-1.39%","time":"00:00","volumn":"47.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.78","rise":"-1.47%","time":"00:05","volumn":"24.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.69","rise":"-1.53%","time":"00:10","volumn":"76.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.56","rise":"-1.61%","time":"00:15","volumn":"49.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.50","rise":"-1.65%","time":"00:20","volumn":"47.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.29","rise":"-1.79%","time":"00:25","volumn":"28.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.22","rise":"-1.83%","time":"00:30","volumn":"20.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.00","rise":"-1.97%","time":"00:35","volumn":"36.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.00","rise":"-1.97%","time":"00:40","volumn":"20.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.88","rise":"-2.05%","time":"00:45","volumn":"29.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.80","rise":"-2.10%","time":"00:50","volumn":"18.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.92","rise":"-2.03%","time":"00:55","volumn":"22.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.05","rise":"-1.94%","time":"01:00","volumn":"63.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.78","rise":"-2.12%","time":"01:05","volumn":"54.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.71","rise":"-2.16%","time":"01:10","volumn":"24.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.71","rise":"-2.16%","time":"01:15","volumn":"12.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.63","rise":"-2.21%","time":"01:20","volumn":"35.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.53","rise":"-2.28%","time":"01:25","volumn":"45.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.38","rise":"-2.38%","time":"01:30","volumn":"33.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.17","rise":"-2.51%","time":"01:35","volumn":"36.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.01","rise":"-2.62%","time":"01:40","volumn":"67.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.15","rise":"-2.53%","time":"01:45","volumn":"34.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.11","rise":"-2.55%","time":"01:50","volumn":"33.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.38","rise":"-2.37%","time":"01:55","volumn":"86.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"149.97","rise":"-2.64%","time":"02:00","volumn":"67.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.08","rise":"-2.57%","time":"02:05","volumn":"84.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.10","rise":"-2.56%","time":"02:10","volumn":"36.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.29","rise":"-2.43%","time":"02:15","volumn":"30.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.32","rise":"-2.41%","time":"02:20","volumn":"62.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.44","rise":"-2.34%","time":"02:25","volumn":"27.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.25","rise":"-2.46%","time":"02:30","volumn":"74.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.23","rise":"-2.47%","time":"02:35","volumn":"35.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.45","rise":"-2.33%","time":"02:40","volumn":"85.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.78","rise":"-2.12%","time":"02:45","volumn":"82.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.56","rise":"-2.26%","time":"02:50","volumn":"52.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.96","rise":"-2.00%","time":"02:55","volumn":"74.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.75","rise":"-2.13%","time":"03:00","volumn":"136.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.96","rise":"-2.00%","time":"03:05","volumn":"110.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.95","rise":"-2.01%","time":"03:10","volumn":"47.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.59","rise":"-2.24%","time":"03:15","volumn":"134.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.63","rise":"-2.21%","time":"03:20","volumn":"56.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.96","rise":"-2.00%","time":"03:25","volumn":"115.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.72","rise":"-2.15%","time":"03:30","volumn":"197.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.64","rise":"-2.21%","time":"03:35","volumn":"145.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.37","rise":"-2.39%","time":"03:40","volumn":"187.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.62","rise":"-2.22%","time":"03:45","volumn":"187.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.86","rise":"-2.06%","time":"03:50","volumn":"228.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"150.90","rise":"-2.04%","time":"03:55","volumn":"367.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"151.97","rise":"-1.34%","time":"04:00","volumn":"1.37\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.17","rise":"-0.56%","time":"21:35","volumn":"136.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"154.00","rise":"-0.03%","time":"21:40","volumn":"57.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.64","rise":"-0.91%","time":"21:45","volumn":"23.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.04","rise":"-1.30%","time":"21:50","volumn":"38.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.85","rise":"-0.77%","time":"21:55","volumn":"146.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.80","rise":"-0.80%","time":"22:00","volumn":"32.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"151.93","rise":"-1.37%","time":"22:05","volumn":"40.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"151.93","rise":"-1.37%","time":"22:10","volumn":"6.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.53","rise":"-0.98%","time":"22:15","volumn":"24.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.42","rise":"-1.05%","time":"22:20","volumn":"32.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.90","rise":"-0.74%","time":"22:25","volumn":"87.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.09","rise":"-0.62%","time":"22:30","volumn":"145.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.38","rise":"-0.43%","time":"22:35","volumn":"51.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.75","rise":"-0.19%","time":"22:40","volumn":"26.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.75","rise":"-0.19%","time":"22:45","volumn":"21.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.47","rise":"-0.37%","time":"22:50","volumn":"76.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.71","rise":"-0.21%","time":"22:55","volumn":"21.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.44","rise":"-0.39%","time":"23:00","volumn":"29.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.59","rise":"-0.30%","time":"23:05","volumn":"107.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.63","rise":"-0.27%","time":"23:10","volumn":"31.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.66","rise":"-0.24%","time":"23:15","volumn":"87.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.94","rise":"-0.07%","time":"23:20","volumn":"17.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.95","rise":"-0.06%","time":"23:25","volumn":"25.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.82","rise":"-0.14%","time":"23:30","volumn":"58.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.72","rise":"-0.21%","time":"23:35","volumn":"16.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"153.89","rise":"-0.10%","time":"23:40","volumn":"34.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"154.16","rise":"0.08%","time":"23:45","volumn":"36.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"154.01","rise":"-0.02%","time":"23:50","volumn":"37.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"154.06","rise":"0.01%","time":"23:55","volumn":"30.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"154.10","rise":"0.04%","time":"00:00","volumn":"72.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.88","rise":"-0.10%","time":"00:05","volumn":"23.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.83","rise":"-0.14%","time":"00:10","volumn":"55.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.75","rise":"-0.19%","time":"00:15","volumn":"18.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.99","rise":"-0.03%","time":"00:20","volumn":"114.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.99","rise":"-0.04%","time":"00:25","volumn":"27.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.99","rise":"-0.04%","time":"00:30","volumn":"15.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"154.07","rise":"0.02%","time":"00:35","volumn":"74.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"154.07","rise":"0.02%","time":"00:40","volumn":"5.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"154.03","rise":"-0.00%","time":"00:45","volumn":"19.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.65","rise":"-0.25%","time":"00:50","volumn":"42.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.43","rise":"-0.40%","time":"00:55","volumn":"37.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.56","rise":"-0.31%","time":"01:00","volumn":"149.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.62","rise":"-0.27%","time":"01:05","volumn":"66.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.30","rise":"-0.48%","time":"01:10","volumn":"39.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.33","rise":"-0.46%","time":"01:15","volumn":"16.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.73","rise":"-0.20%","time":"01:20","volumn":"39.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"154.01","rise":"-0.02%","time":"01:25","volumn":"244.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.98","rise":"-0.04%","time":"01:30","volumn":"26.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"154.02","rise":"-0.01%","time":"01:35","volumn":"25.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.74","rise":"-0.19%","time":"01:40","volumn":"31.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.59","rise":"-0.29%","time":"01:45","volumn":"33.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.56","rise":"-0.31%","time":"01:50","volumn":"28.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.70","rise":"-0.22%","time":"01:55","volumn":"39.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.62","rise":"-0.27%","time":"02:00","volumn":"17.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.52","rise":"-0.34%","time":"02:05","volumn":"27.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.34","rise":"-0.45%","time":"02:10","volumn":"36.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.28","rise":"-0.49%","time":"02:15","volumn":"19.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.34","rise":"-0.46%","time":"02:20","volumn":"36.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.34","rise":"-0.46%","time":"02:25","volumn":"25.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.50","rise":"-0.35%","time":"02:30","volumn":"61.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"152.87","rise":"-0.76%","time":"02:35","volumn":"271.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.21","rise":"-0.54%","time":"02:40","volumn":"33.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.21","rise":"-0.54%","time":"02:45","volumn":"9.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.61","rise":"-0.28%","time":"02:50","volumn":"111.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.57","rise":"-0.31%","time":"02:55","volumn":"20.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.35","rise":"-0.45%","time":"03:00","volumn":"49.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.31","rise":"-0.48%","time":"03:05","volumn":"23.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.27","rise":"-0.50%","time":"03:10","volumn":"56.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.06","rise":"-0.64%","time":"03:15","volumn":"76.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.46","rise":"-0.38%","time":"03:20","volumn":"85.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.52","rise":"-0.34%","time":"03:25","volumn":"56.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.54","rise":"-0.32%","time":"03:30","volumn":"110.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.40","rise":"-0.41%","time":"03:35","volumn":"131.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.41","rise":"-0.41%","time":"03:40","volumn":"66.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.24","rise":"-0.52%","time":"03:45","volumn":"118.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.27","rise":"-0.50%","time":"03:50","volumn":"157.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"153.08","rise":"-0.62%","time":"03:55","volumn":"220.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"152.50","rise":"-1.00%","time":"04:00","volumn":"1996.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"152.91","rise":"-0.73%","time":"21:35","volumn":"98.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"152.09","rise":"-1.26%","time":"21:40","volumn":"35.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"151.43","rise":"-1.69%","time":"21:45","volumn":"21.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"150.44","rise":"-2.34%","time":"21:50","volumn":"27.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"150.25","rise":"-2.46%","time":"21:55","volumn":"31.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.38","rise":"-3.03%","time":"22:00","volumn":"108.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.33","rise":"-3.06%","time":"22:05","volumn":"31.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.69","rise":"-2.82%","time":"22:10","volumn":"57.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"148.94","rise":"-3.31%","time":"22:15","volumn":"24.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.19","rise":"-3.15%","time":"22:20","volumn":"40.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.07","rise":"-3.22%","time":"22:25","volumn":"20.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.13","rise":"-3.19%","time":"22:30","volumn":"82.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"148.91","rise":"-3.33%","time":"22:35","volumn":"26.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.00","rise":"-3.27%","time":"22:40","volumn":"27.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.35","rise":"-3.04%","time":"22:45","volumn":"39.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.73","rise":"-2.80%","time":"22:50","volumn":"29.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.66","rise":"-2.85%","time":"22:55","volumn":"9.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.51","rise":"-2.94%","time":"23:00","volumn":"11.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.81","rise":"-2.75%","time":"23:05","volumn":"71.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.22","rise":"-3.13%","time":"23:10","volumn":"28.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.59","rise":"-2.89%","time":"23:15","volumn":"12.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.38","rise":"-3.03%","time":"23:20","volumn":"17.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.46","rise":"-2.97%","time":"23:25","volumn":"20.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.47","rise":"-2.97%","time":"23:30","volumn":"22.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.36","rise":"-3.04%","time":"23:35","volumn":"22.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.66","rise":"-2.85%","time":"23:40","volumn":"64.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.95","rise":"-2.66%","time":"23:45","volumn":"16.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"150.18","rise":"-2.51%","time":"23:50","volumn":"15.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.94","rise":"-2.66%","time":"23:55","volumn":"9.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.56","rise":"-2.91%","time":"00:00","volumn":"32.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.79","rise":"-2.76%","time":"00:05","volumn":"8.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.73","rise":"-2.80%","time":"00:10","volumn":"8.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.94","rise":"-2.66%","time":"00:15","volumn":"10.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.77","rise":"-2.77%","time":"00:20","volumn":"13.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.00","rise":"-2.62%","time":"00:25","volumn":"40.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.94","rise":"-2.66%","time":"00:30","volumn":"14.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.75","rise":"-2.78%","time":"00:35","volumn":"17.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.67","rise":"-2.84%","time":"00:40","volumn":"23.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.61","rise":"-2.88%","time":"00:45","volumn":"7.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.60","rise":"-2.88%","time":"00:50","volumn":"6.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.85","rise":"-2.72%","time":"00:55","volumn":"38.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.99","rise":"-2.63%","time":"01:00","volumn":"41.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.82","rise":"-2.74%","time":"01:05","volumn":"21.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.16","rise":"-2.52%","time":"01:10","volumn":"74.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.16","rise":"-2.52%","time":"01:15","volumn":"15.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.05","rise":"-2.59%","time":"01:20","volumn":"27.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.90","rise":"-2.69%","time":"01:25","volumn":"14.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.81","rise":"-2.75%","time":"01:30","volumn":"26.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.81","rise":"-2.75%","time":"01:35","volumn":"7.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.78","rise":"-2.77%","time":"01:40","volumn":"39.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.04","rise":"-2.60%","time":"01:45","volumn":"46.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.86","rise":"-2.71%","time":"01:50","volumn":"10.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.97","rise":"-2.64%","time":"01:55","volumn":"48.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.95","rise":"-2.66%","time":"02:00","volumn":"17.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.78","rise":"-2.77%","time":"02:05","volumn":"52.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.85","rise":"-2.72%","time":"02:10","volumn":"26.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.91","rise":"-2.68%","time":"02:15","volumn":"29.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.91","rise":"-2.68%","time":"02:20","volumn":"14.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.85","rise":"-2.72%","time":"02:25","volumn":"47.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.74","rise":"-2.79%","time":"02:30","volumn":"31.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.73","rise":"-2.80%","time":"02:35","volumn":"15.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.70","rise":"-2.82%","time":"02:40","volumn":"31.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.69","rise":"-2.82%","time":"02:45","volumn":"23.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.81","rise":"-2.75%","time":"02:50","volumn":"61.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.77","rise":"-2.77%","time":"02:55","volumn":"32.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.94","rise":"-2.66%","time":"03:00","volumn":"34.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.01","rise":"-2.62%","time":"03:05","volumn":"51.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.86","rise":"-2.71%","time":"03:10","volumn":"35.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.74","rise":"-2.79%","time":"03:15","volumn":"35.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.32","rise":"-3.06%","time":"03:20","volumn":"39.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.29","rise":"-3.08%","time":"03:25","volumn":"26.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.08","rise":"-3.22%","time":"03:30","volumn":"106.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.29","rise":"-3.08%","time":"03:35","volumn":"81.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.55","rise":"-2.91%","time":"03:40","volumn":"155.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.46","rise":"-2.97%","time":"03:45","volumn":"31.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.49","rise":"-2.95%","time":"03:50","volumn":"230.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.75","rise":"-2.78%","time":"03:55","volumn":"225.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.40","rise":"-3.01%","time":"04:00","volumn":"1632.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"150.41","rise":"-2.35%","time":"21:35","volumn":"71.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"149.47","rise":"-2.97%","time":"21:40","volumn":"35.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.34","rise":"-3.70%","time":"21:45","volumn":"39.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.16","rise":"-3.82%","time":"21:50","volumn":"35.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.17","rise":"-3.81%","time":"21:55","volumn":"59.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.20","rise":"-3.79%","time":"22:00","volumn":"30.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.01","rise":"-3.91%","time":"22:05","volumn":"105.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.78","rise":"-3.41%","time":"22:10","volumn":"91.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.82","rise":"-3.39%","time":"22:15","volumn":"109.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.16","rise":"-3.82%","time":"22:20","volumn":"35.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.53","rise":"-3.58%","time":"22:25","volumn":"35.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.44","rise":"-3.64%","time":"22:30","volumn":"36.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.12","rise":"-3.84%","time":"22:35","volumn":"31.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.92","rise":"-3.97%","time":"22:40","volumn":"39.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.72","rise":"-4.10%","time":"22:45","volumn":"27.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.44","rise":"-4.29%","time":"22:50","volumn":"40.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.91","rise":"-3.98%","time":"22:55","volumn":"53.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.46","rise":"-4.27%","time":"23:00","volumn":"29.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.19","rise":"-4.45%","time":"23:05","volumn":"34.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"147.02","rise":"-4.56%","time":"23:10","volumn":"63.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.69","rise":"-4.77%","time":"23:15","volumn":"58.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.65","rise":"-4.80%","time":"23:20","volumn":"25.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.84","rise":"-4.67%","time":"23:25","volumn":"17.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.59","rise":"-4.83%","time":"23:30","volumn":"36.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.48","rise":"-4.91%","time":"23:35","volumn":"13.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.21","rise":"-5.08%","time":"23:40","volumn":"22.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.28","rise":"-5.04%","time":"23:45","volumn":"22.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.36","rise":"-4.99%","time":"23:50","volumn":"122.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.12","rise":"-5.14%","time":"23:55","volumn":"36.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.80","rise":"-5.35%","time":"00:00","volumn":"41.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.85","rise":"-5.32%","time":"00:05","volumn":"24.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.01","rise":"-5.21%","time":"00:10","volumn":"119.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.12","rise":"-5.14%","time":"00:15","volumn":"107.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.82","rise":"-5.34%","time":"00:20","volumn":"23.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.00","rise":"-5.22%","time":"00:25","volumn":"14.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.85","rise":"-5.32%","time":"00:30","volumn":"31.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.78","rise":"-5.36%","time":"00:35","volumn":"67.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.63","rise":"-5.46%","time":"00:40","volumn":"369.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.99","rise":"-5.23%","time":"00:45","volumn":"53.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.01","rise":"-5.21%","time":"00:50","volumn":"14.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.78","rise":"-5.36%","time":"00:55","volumn":"31.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.65","rise":"-5.45%","time":"01:00","volumn":"26.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.59","rise":"-5.49%","time":"01:05","volumn":"20.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.35","rise":"-5.64%","time":"01:10","volumn":"35.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.70","rise":"-5.41%","time":"01:15","volumn":"62.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.58","rise":"-5.49%","time":"01:20","volumn":"31.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.45","rise":"-5.58%","time":"01:25","volumn":"16.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.74","rise":"-5.39%","time":"01:30","volumn":"38.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.84","rise":"-5.32%","time":"01:35","volumn":"27.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.65","rise":"-5.45%","time":"01:40","volumn":"20.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.61","rise":"-5.47%","time":"01:45","volumn":"25.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.69","rise":"-5.42%","time":"01:50","volumn":"55.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.90","rise":"-5.29%","time":"01:55","volumn":"11.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.81","rise":"-5.34%","time":"02:00","volumn":"13.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.57","rise":"-5.50%","time":"02:05","volumn":"58.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.23","rise":"-5.72%","time":"02:10","volumn":"39.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.33","rise":"-5.65%","time":"02:15","volumn":"21.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.37","rise":"-5.63%","time":"02:20","volumn":"29.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.62","rise":"-5.47%","time":"02:25","volumn":"42.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.30","rise":"-5.67%","time":"02:30","volumn":"29.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.12","rise":"-5.79%","time":"02:35","volumn":"46.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.35","rise":"-5.64%","time":"02:40","volumn":"96.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.40","rise":"-5.61%","time":"02:45","volumn":"44.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.37","rise":"-5.63%","time":"02:50","volumn":"33.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.49","rise":"-5.55%","time":"02:55","volumn":"76.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.72","rise":"-5.40%","time":"03:00","volumn":"54.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.50","rise":"-5.54%","time":"03:05","volumn":"52.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.77","rise":"-5.37%","time":"03:10","volumn":"64.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.12","rise":"-5.14%","time":"03:15","volumn":"46.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.92","rise":"-5.27%","time":"03:20","volumn":"69.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.97","rise":"-5.24%","time":"03:25","volumn":"55.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.64","rise":"-5.45%","time":"03:30","volumn":"67.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.41","rise":"-5.61%","time":"03:35","volumn":"79.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.97","rise":"-5.24%","time":"03:40","volumn":"113.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.93","rise":"-5.26%","time":"03:45","volumn":"50.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"145.99","rise":"-5.23%","time":"03:50","volumn":"115.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.37","rise":"-4.98%","time":"03:55","volumn":"281.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.41","rise":"-4.95%","time":"04:00","volumn":"1614.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"497.00","ratio":"1.70%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"719.39","ratio":"1.10%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"668.34","ratio":"1.02%"}],"marketCapitalization":"116.24\u4ebf","maxPrice":"149.72","minPrice":"146.46","monthlyTendency":{"cx":{"o":["2026\/04\/01","2026\/04\/29"]},"cy":{"o":["155.66","151.00","146.33","141.66","137.00"]},"cyrate":{"o":["13.62%","10.34%","7.05%","3.77%","0.49%"]},"p":[{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"137.00","rise":"0","time":"04\/01","volumn":"9681.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"137.67","rise":"0.49%","time":"04\/02","volumn":"1.03\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"140.72","rise":"2.72%","time":"04\/06","volumn":"8155.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"140.17","rise":"2.31%","time":"04\/07","volumn":"9651.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"147.42","rise":"7.61%","time":"04\/08","volumn":"1.34\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"149.28","rise":"8.96%","time":"04\/09","volumn":"6325.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"147.18","rise":"7.43%","time":"04\/10","volumn":"4479.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"152.05","rise":"10.99%","time":"04\/13","volumn":"9567.00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"155.62","rise":"13.59%","time":"04\/14","volumn":"9722.00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"147.75","rise":"7.85%","time":"04\/15","volumn":"9250.00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"144.32","rise":"5.34%","time":"04\/16","volumn":"1.14\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"153.37","rise":"11.95%","time":"04\/17","volumn":"2.66\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"155.66","rise":"13.62%","time":"04\/20","volumn":"8502.00"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"153.33","rise":"11.92%","time":"04\/21","volumn":"7508.00"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"153.82","rise":"12.28%","time":"04\/22","volumn":"8106.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"153.02","rise":"11.69%","time":"04\/23","volumn":"6942.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.97","rise":"10.93%","time":"04\/24","volumn":"1.91\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.50","rise":"11.31%","time":"04\/27","volumn":"6549.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.40","rise":"9.05%","time":"04\/28","volumn":"4673.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.41","rise":"6.87%","time":"04\/29","volumn":"5825.00"}],"points":"20"},"open":"147.84","priceChangeRatio":"1.92%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Advanced Drainage","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["149.71","148.88","148.06","147.24","146.41"]},"cyrate":{"o":["2.25%","1.69%","1.13%","0.56%","0.00%"]},"p":[{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.41","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.41","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.41","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.41","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.36","rise":"0.65%","time":"21:35","volumn":"112.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.26","rise":"1.26%","time":"21:36","volumn":"117.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.03","rise":"1.11%","time":"21:37","volumn":"126.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.34","rise":"0.64%","time":"21:38","volumn":"131.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.43","rise":"0.70%","time":"21:39","volumn":"195.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.01","rise":"0.41%","time":"21:40","volumn":"206.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.25","rise":"0.57%","time":"21:41","volumn":"217.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.25","rise":"0.57%","time":"21:42","volumn":"217.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.31","rise":"0.62%","time":"21:43","volumn":"231.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.31","rise":"0.62%","time":"21:44","volumn":"240.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.90","rise":"0.33%","time":"21:45","volumn":"250.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.31","rise":"0.61%","time":"21:46","volumn":"259.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.35","rise":"0.64%","time":"21:47","volumn":"262.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.35","rise":"0.65%","time":"21:48","volumn":"265.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.35","rise":"0.65%","time":"21:49","volumn":"292.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.35","rise":"0.65%","time":"21:50","volumn":"302.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.64","rise":"0.16%","time":"21:51","volumn":"307.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.61","rise":"0.14%","time":"21:52","volumn":"312.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.47","rise":"0.04%","time":"21:53","volumn":"315.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.47","rise":"0.04%","time":"21:54","volumn":"315.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.57","rise":"0.11%","time":"21:55","volumn":"321.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.57","rise":"0.11%","time":"21:56","volumn":"324.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.81","rise":"0.27%","time":"21:57","volumn":"339.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"146.81","rise":"0.27%","time":"21:58","volumn":"342.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.11","rise":"0.48%","time":"21:59","volumn":"371.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.11","rise":"0.48%","time":"22:00","volumn":"376.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.11","rise":"0.48%","time":"22:01","volumn":"377.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.19","rise":"0.53%","time":"22:02","volumn":"382.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.21","rise":"0.54%","time":"22:03","volumn":"393.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.34","rise":"0.64%","time":"22:04","volumn":"411.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.62","rise":"0.83%","time":"22:05","volumn":"420.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.74","rise":"0.91%","time":"22:06","volumn":"424.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.74","rise":"0.91%","time":"22:07","volumn":"433.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.74","rise":"0.91%","time":"22:08","volumn":"434.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.31","rise":"1.30%","time":"22:09","volumn":"465.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.92","rise":"1.03%","time":"22:10","volumn":"478.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.93","rise":"1.04%","time":"22:11","volumn":"492.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.93","rise":"1.04%","time":"22:12","volumn":"492.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.82","rise":"0.96%","time":"22:13","volumn":"511.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.80","rise":"0.95%","time":"22:14","volumn":"516.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.76","rise":"0.92%","time":"22:15","volumn":"531.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.81","rise":"0.96%","time":"22:16","volumn":"564.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.83","rise":"0.97%","time":"22:17","volumn":"570.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.87","rise":"1.00%","time":"22:18","volumn":"577.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.19","rise":"1.22%","time":"22:19","volumn":"583.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.87","rise":"1.00%","time":"22:20","volumn":"589.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.93","rise":"1.04%","time":"22:21","volumn":"610.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.93","rise":"1.04%","time":"22:22","volumn":"616.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.90","rise":"1.02%","time":"22:23","volumn":"619.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.90","rise":"1.02%","time":"22:24","volumn":"619.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.20","rise":"1.22%","time":"22:25","volumn":"634.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.31","rise":"1.30%","time":"22:26","volumn":"671.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.15","rise":"1.19%","time":"22:27","volumn":"674.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.56","rise":"1.47%","time":"22:28","volumn":"683.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.40","rise":"1.36%","time":"22:29","volumn":"732.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.40","rise":"1.36%","time":"22:30","volumn":"736.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.25","rise":"1.26%","time":"22:31","volumn":"774.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.44","rise":"1.38%","time":"22:32","volumn":"781.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.28","rise":"1.28%","time":"22:33","volumn":"797.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.24","rise":"1.25%","time":"22:34","volumn":"804.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.20","rise":"1.22%","time":"22:35","volumn":"821.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.19","rise":"1.21%","time":"22:36","volumn":"857.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.19","rise":"1.21%","time":"22:37","volumn":"860.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.30","rise":"1.29%","time":"22:38","volumn":"864.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.30","rise":"1.29%","time":"22:39","volumn":"873.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.30","rise":"1.29%","time":"22:40","volumn":"875.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.28","rise":"1.28%","time":"22:41","volumn":"879.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.24","rise":"1.25%","time":"22:42","volumn":"885.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.08","rise":"1.14%","time":"22:43","volumn":"895.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.09","rise":"1.15%","time":"22:44","volumn":"901.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.10","rise":"1.15%","time":"22:45","volumn":"910.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.10","rise":"1.15%","time":"22:46","volumn":"916.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.01","rise":"1.09%","time":"22:47","volumn":"919.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.05","rise":"1.12%","time":"22:48","volumn":"923.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.39","rise":"1.35%","time":"22:49","volumn":"927.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.39","rise":"1.35%","time":"22:50","volumn":"934.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.39","rise":"1.35%","time":"22:51","volumn":"936.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.39","rise":"1.35%","time":"22:52","volumn":"938.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.18","rise":"1.21%","time":"22:53","volumn":"955.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.18","rise":"1.21%","time":"22:54","volumn":"957.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.18","rise":"1.21%","time":"22:55","volumn":"960.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.06","rise":"1.13%","time":"22:56","volumn":"964.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.06","rise":"1.13%","time":"22:57","volumn":"967.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.06","rise":"1.13%","time":"22:58","volumn":"968.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.17","rise":"1.20%","time":"22:59","volumn":"975.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.17","rise":"1.20%","time":"23:00","volumn":"977.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.94","rise":"1.05%","time":"23:01","volumn":"991.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.80","rise":"0.95%","time":"23:02","volumn":"996.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.59","rise":"0.81%","time":"23:03","volumn":"1008.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.59","rise":"0.81%","time":"23:04","volumn":"1008.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.38","rise":"0.67%","time":"23:05","volumn":"1014.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.33","rise":"0.63%","time":"23:06","volumn":"1018.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.30","rise":"0.61%","time":"23:07","volumn":"1027.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.38","rise":"0.66%","time":"23:08","volumn":"1037.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.68","rise":"0.86%","time":"23:09","volumn":"1051.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.68","rise":"0.86%","time":"23:10","volumn":"1055.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.84","rise":"0.98%","time":"23:11","volumn":"1061.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.96","rise":"1.06%","time":"23:12","volumn":"1133.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.96","rise":"1.06%","time":"23:13","volumn":"1140.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.75","rise":"0.92%","time":"23:14","volumn":"1148.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.91","rise":"1.02%","time":"23:15","volumn":"1154.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.63","rise":"0.83%","time":"23:16","volumn":"1159.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.64","rise":"0.84%","time":"23:17","volumn":"1167.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.64","rise":"0.84%","time":"23:18","volumn":"1168.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.85","rise":"0.99%","time":"23:19","volumn":"1174.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.67","rise":"0.86%","time":"23:20","volumn":"1191.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.67","rise":"0.86%","time":"23:21","volumn":"1191.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.67","rise":"0.86%","time":"23:22","volumn":"1196.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.73","rise":"0.90%","time":"23:23","volumn":"1207.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.73","rise":"0.90%","time":"23:24","volumn":"1209.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.73","rise":"0.90%","time":"23:25","volumn":"1214.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.73","rise":"0.90%","time":"23:26","volumn":"1225.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.73","rise":"0.90%","time":"23:27","volumn":"1231.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.73","rise":"0.90%","time":"23:28","volumn":"1233.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.90","rise":"1.02%","time":"23:29","volumn":"1242.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.94","rise":"1.05%","time":"23:30","volumn":"1270.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.94","rise":"1.05%","time":"23:31","volumn":"1274.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.76","rise":"0.92%","time":"23:32","volumn":"1279.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.96","rise":"1.06%","time":"23:33","volumn":"1287.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.97","rise":"1.06%","time":"23:34","volumn":"1291.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.74","rise":"0.91%","time":"23:35","volumn":"1318.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.74","rise":"0.91%","time":"23:36","volumn":"1322.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.63","rise":"0.83%","time":"23:37","volumn":"1327.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.63","rise":"0.83%","time":"23:38","volumn":"1327.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.76","rise":"0.92%","time":"23:39","volumn":"1334.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.61","rise":"0.82%","time":"23:40","volumn":"1373.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.61","rise":"0.82%","time":"23:41","volumn":"1379.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.61","rise":"0.82%","time":"23:42","volumn":"1379.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.15","rise":"1.19%","time":"23:43","volumn":"1448.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.15","rise":"1.19%","time":"23:44","volumn":"1454.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.18","rise":"1.21%","time":"23:45","volumn":"1488.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.18","rise":"1.21%","time":"23:46","volumn":"1490.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.89","rise":"1.01%","time":"23:47","volumn":"1520.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.89","rise":"1.01%","time":"23:48","volumn":"1520.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.67","rise":"0.86%","time":"23:49","volumn":"1524.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.89","rise":"1.01%","time":"23:50","volumn":"1528.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.89","rise":"1.01%","time":"23:51","volumn":"1532.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.88","rise":"1.01%","time":"23:52","volumn":"1554.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.88","rise":"1.01%","time":"23:53","volumn":"1555.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.88","rise":"1.01%","time":"23:54","volumn":"1561.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.71","rise":"0.89%","time":"23:55","volumn":"1569.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.70","rise":"0.88%","time":"23:56","volumn":"1572.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.70","rise":"0.88%","time":"23:57","volumn":"1576.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"148.01","rise":"1.09%","time":"23:58","volumn":"1599.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.99","rise":"1.08%","time":"23:59","volumn":"1608.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.08","rise":"1.14%","time":"00:00","volumn":"1620.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.94","rise":"1.05%","time":"00:01","volumn":"1627.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.94","rise":"1.05%","time":"00:02","volumn":"1631.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.94","rise":"1.05%","time":"00:03","volumn":"1641.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.94","rise":"1.05%","time":"00:04","volumn":"1641.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.94","rise":"1.05%","time":"00:05","volumn":"1651.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.00","rise":"1.09%","time":"00:06","volumn":"1666.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.15","rise":"1.19%","time":"00:07","volumn":"1695.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.15","rise":"1.19%","time":"00:08","volumn":"1700.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.15","rise":"1.19%","time":"00:09","volumn":"1700.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.45","rise":"1.39%","time":"00:10","volumn":"1713.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.45","rise":"1.39%","time":"00:11","volumn":"1714.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.44","rise":"1.38%","time":"00:12","volumn":"1728.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.49","rise":"1.42%","time":"00:13","volumn":"1736.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.49","rise":"1.42%","time":"00:14","volumn":"1738.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.51","rise":"1.43%","time":"00:15","volumn":"1746.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.39","rise":"1.35%","time":"00:16","volumn":"1753.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"00:17","volumn":"1761.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"00:18","volumn":"1761.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.26","rise":"1.26%","time":"00:19","volumn":"1768.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.26","rise":"1.26%","time":"00:20","volumn":"1770.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.26","rise":"1.26%","time":"00:21","volumn":"1776.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.38","rise":"1.35%","time":"00:22","volumn":"1784.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.38","rise":"1.35%","time":"00:23","volumn":"1785.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.41%","time":"00:24","volumn":"1792.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.41%","time":"00:25","volumn":"1794.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:26","volumn":"1816.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:27","volumn":"1817.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:28","volumn":"1820.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:29","volumn":"1825.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:30","volumn":"1830.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:31","volumn":"1838.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:32","volumn":"1845.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:33","volumn":"1849.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:34","volumn":"1850.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.53","rise":"1.45%","time":"00:35","volumn":"1879.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.53","rise":"1.45%","time":"00:36","volumn":"1887.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.53","rise":"1.45%","time":"00:37","volumn":"1887.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.53","rise":"1.45%","time":"00:38","volumn":"1893.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.50","rise":"1.43%","time":"00:39","volumn":"1898.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.50","rise":"1.43%","time":"00:40","volumn":"1902.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.50","rise":"1.43%","time":"00:41","volumn":"1908.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.50","rise":"1.43%","time":"00:42","volumn":"1909.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.50","rise":"1.43%","time":"00:43","volumn":"1911.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.50","rise":"1.43%","time":"00:44","volumn":"1913.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.40%","time":"00:45","volumn":"1919.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.40%","time":"00:46","volumn":"1920.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.40%","time":"00:47","volumn":"1927.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"00:48","volumn":"1959.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.68","rise":"1.55%","time":"00:49","volumn":"1961.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.69","rise":"1.56%","time":"00:50","volumn":"1975.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.60","rise":"1.50%","time":"00:51","volumn":"1979.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.52","rise":"1.44%","time":"00:52","volumn":"1994.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"00:53","volumn":"2009.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.40","rise":"1.36%","time":"00:54","volumn":"2010.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.40","rise":"1.36%","time":"00:55","volumn":"2016.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.35","rise":"1.33%","time":"00:56","volumn":"2024.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.40","rise":"1.36%","time":"00:57","volumn":"2026.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.32","rise":"1.30%","time":"00:58","volumn":"2032.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.32","rise":"1.30%","time":"00:59","volumn":"2035.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.55","rise":"1.46%","time":"01:00","volumn":"2061.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.60","rise":"1.50%","time":"01:01","volumn":"2067.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.60","rise":"1.50%","time":"01:02","volumn":"2074.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.41%","time":"01:03","volumn":"2088.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.44","rise":"1.39%","time":"01:04","volumn":"2106.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.44","rise":"1.39%","time":"01:05","volumn":"2107.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.44","rise":"1.39%","time":"01:06","volumn":"2121.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.44","rise":"1.39%","time":"01:07","volumn":"2123.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.32","rise":"1.31%","time":"01:08","volumn":"2127.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.32","rise":"1.31%","time":"01:09","volumn":"2131.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.00","rise":"1.08%","time":"01:10","volumn":"2175.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.00","rise":"1.08%","time":"01:11","volumn":"2179.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.98","rise":"1.07%","time":"01:12","volumn":"2185.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.99","rise":"1.08%","time":"01:13","volumn":"2189.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.99","rise":"1.08%","time":"01:14","volumn":"2193.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.94","rise":"1.05%","time":"01:15","volumn":"2200.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.96","rise":"1.06%","time":"01:16","volumn":"2204.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.96","rise":"1.06%","time":"01:17","volumn":"2204.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.96","rise":"1.06%","time":"01:18","volumn":"2207.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"147.98","rise":"1.07%","time":"01:19","volumn":"2211.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.16","rise":"1.19%","time":"01:20","volumn":"2224.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.24","rise":"1.25%","time":"01:21","volumn":"2240.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.35","rise":"1.33%","time":"01:22","volumn":"2263.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.35","rise":"1.33%","time":"01:23","volumn":"2265.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.35","rise":"1.33%","time":"01:24","volumn":"2276.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.56","rise":"1.47%","time":"01:25","volumn":"2281.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.56","rise":"1.47%","time":"01:26","volumn":"2284.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.67","rise":"1.54%","time":"01:27","volumn":"2293.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.53","rise":"1.45%","time":"01:28","volumn":"2296.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.41%","time":"01:29","volumn":"2299.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.41%","time":"01:30","volumn":"2303.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.70","rise":"1.56%","time":"01:31","volumn":"2324.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.76","rise":"1.61%","time":"01:32","volumn":"2330.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.76","rise":"1.61%","time":"01:33","volumn":"2343.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.64","rise":"1.52%","time":"01:34","volumn":"2348.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.64","rise":"1.52%","time":"01:35","volumn":"2352.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.83","rise":"1.65%","time":"01:36","volumn":"2361.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.83","rise":"1.65%","time":"01:37","volumn":"2368.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.68","rise":"1.55%","time":"01:38","volumn":"2370.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.63","rise":"1.52%","time":"01:39","volumn":"2391.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.57","rise":"1.48%","time":"01:40","volumn":"2399.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.62","rise":"1.51%","time":"01:41","volumn":"2402.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.47","rise":"1.41%","time":"01:42","volumn":"2407.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.54","rise":"1.45%","time":"01:43","volumn":"2410.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.54","rise":"1.45%","time":"01:44","volumn":"2411.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.66","rise":"1.54%","time":"01:45","volumn":"2414.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.81","rise":"1.64%","time":"01:46","volumn":"2432.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.90","rise":"1.70%","time":"01:47","volumn":"2436.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.95","rise":"1.73%","time":"01:48","volumn":"2456.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.00","rise":"1.77%","time":"01:49","volumn":"2465.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.07","rise":"1.82%","time":"01:50","volumn":"2467.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.84","rise":"1.66%","time":"01:51","volumn":"2471.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.37","rise":"1.34%","time":"01:52","volumn":"2509.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.34","rise":"1.31%","time":"01:53","volumn":"2516.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.32","rise":"1.30%","time":"01:54","volumn":"2522.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.22","rise":"1.23%","time":"01:55","volumn":"2523.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.20","rise":"1.22%","time":"01:56","volumn":"2526.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.29","rise":"1.28%","time":"01:57","volumn":"2544.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.29","rise":"1.28%","time":"01:58","volumn":"2545.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.24","rise":"1.25%","time":"01:59","volumn":"2555.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.25","rise":"1.26%","time":"02:00","volumn":"2559.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.44","rise":"1.38%","time":"02:01","volumn":"2565.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.28","rise":"1.28%","time":"02:02","volumn":"2581.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.34","rise":"1.32%","time":"02:03","volumn":"2587.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.28","rise":"1.27%","time":"02:04","volumn":"2589.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.26","rise":"1.27%","time":"02:05","volumn":"2592.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.26","rise":"1.27%","time":"02:06","volumn":"2595.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.37","rise":"1.34%","time":"02:07","volumn":"2649.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.48","rise":"1.41%","time":"02:08","volumn":"2658.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.27","rise":"1.27%","time":"02:09","volumn":"2672.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.27","rise":"1.27%","time":"02:10","volumn":"2672.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.28","rise":"1.28%","time":"02:11","volumn":"2674.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.42","rise":"1.37%","time":"02:12","volumn":"2683.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.28","rise":"1.28%","time":"02:13","volumn":"2686.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.42","rise":"1.37%","time":"02:14","volumn":"2690.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:15","volumn":"2704.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:16","volumn":"2708.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.49","rise":"1.42%","time":"02:17","volumn":"2710.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:18","volumn":"2717.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:19","volumn":"2721.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:20","volumn":"2724.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.42","rise":"1.37%","time":"02:21","volumn":"2754.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.38","rise":"1.35%","time":"02:22","volumn":"2777.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.25","rise":"1.25%","time":"02:23","volumn":"2787.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.26","rise":"1.27%","time":"02:24","volumn":"2792.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.25","rise":"1.26%","time":"02:25","volumn":"2795.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.25","rise":"1.26%","time":"02:26","volumn":"2801.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.25","rise":"1.26%","time":"02:27","volumn":"2803.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.29","rise":"1.28%","time":"02:28","volumn":"2805.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:29","volumn":"2812.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.43","rise":"1.38%","time":"02:30","volumn":"2817.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.41","rise":"1.37%","time":"02:31","volumn":"2844.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.41","rise":"1.37%","time":"02:32","volumn":"2847.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.34","rise":"1.32%","time":"02:33","volumn":"2851.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.34","rise":"1.32%","time":"02:34","volumn":"2854.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.72","rise":"1.57%","time":"02:35","volumn":"2885.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.72","rise":"1.57%","time":"02:36","volumn":"2887.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.72","rise":"1.57%","time":"02:37","volumn":"2890.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.80","rise":"1.63%","time":"02:38","volumn":"2893.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.81","rise":"1.64%","time":"02:39","volumn":"2896.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.71","rise":"1.57%","time":"02:40","volumn":"2901.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.71","rise":"1.57%","time":"02:41","volumn":"2903.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.71","rise":"1.57%","time":"02:42","volumn":"2905.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.76","rise":"1.61%","time":"02:43","volumn":"2932.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.67","rise":"1.54%","time":"02:44","volumn":"2935.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.86","rise":"1.67%","time":"02:45","volumn":"2955.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.03","rise":"1.79%","time":"02:46","volumn":"2959.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.03","rise":"1.79%","time":"02:47","volumn":"2962.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.03","rise":"1.79%","time":"02:48","volumn":"2967.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.20","rise":"1.91%","time":"02:49","volumn":"2980.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.20","rise":"1.91%","time":"02:50","volumn":"2984.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.17","rise":"1.89%","time":"02:51","volumn":"2994.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.17","rise":"1.89%","time":"02:52","volumn":"3001.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.17","rise":"1.89%","time":"02:53","volumn":"3002.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.22","rise":"1.92%","time":"02:54","volumn":"3005.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.04","rise":"1.80%","time":"02:55","volumn":"3011.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.18","rise":"1.89%","time":"02:56","volumn":"3020.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.02","rise":"1.78%","time":"02:57","volumn":"3095.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.98","rise":"1.76%","time":"02:58","volumn":"3108.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.98","rise":"1.76%","time":"02:59","volumn":"3113.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.87","rise":"1.68%","time":"03:00","volumn":"3135.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.94","rise":"1.73%","time":"03:01","volumn":"3140.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.94","rise":"1.73%","time":"03:02","volumn":"3154.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.30","rise":"1.97%","time":"03:03","volumn":"3224.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.30","rise":"1.97%","time":"03:04","volumn":"3232.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.34","rise":"2.00%","time":"03:05","volumn":"3237.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.63","rise":"2.20%","time":"03:06","volumn":"3284.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.37","rise":"2.02%","time":"03:07","volumn":"3299.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.37","rise":"2.02%","time":"03:08","volumn":"3312.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.37","rise":"2.02%","time":"03:09","volumn":"3313.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.37","rise":"2.02%","time":"03:10","volumn":"3317.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.25","rise":"1.94%","time":"03:11","volumn":"3330.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.35","rise":"2.01%","time":"03:12","volumn":"3372.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.19","rise":"1.90%","time":"03:13","volumn":"3381.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.20","rise":"1.91%","time":"03:14","volumn":"3389.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.53","rise":"2.13%","time":"03:15","volumn":"3408.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.47","rise":"2.09%","time":"03:16","volumn":"3412.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.71","rise":"2.25%","time":"03:17","volumn":"3443.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.71","rise":"2.25%","time":"03:18","volumn":"3457.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.65","rise":"2.21%","time":"03:19","volumn":"3466.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.57","rise":"2.16%","time":"03:20","volumn":"3481.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.57","rise":"2.16%","time":"03:21","volumn":"3486.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.54","rise":"2.14%","time":"03:22","volumn":"3498.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.53","rise":"2.13%","time":"03:23","volumn":"3509.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.45","rise":"2.08%","time":"03:24","volumn":"3513.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.44","rise":"2.07%","time":"03:25","volumn":"3522.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.56","rise":"2.15%","time":"03:26","volumn":"3544.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.56","rise":"2.15%","time":"03:27","volumn":"3552.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.55","rise":"2.14%","time":"03:28","volumn":"3562.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.42","rise":"2.06%","time":"03:29","volumn":"3577.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.39","rise":"2.04%","time":"03:30","volumn":"3589.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.39","rise":"2.04%","time":"03:31","volumn":"3593.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.45","rise":"2.08%","time":"03:32","volumn":"3613.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.24","rise":"1.93%","time":"03:33","volumn":"3658.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.33","rise":"1.99%","time":"03:34","volumn":"3688.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.33","rise":"1.99%","time":"03:35","volumn":"3693.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.34","rise":"2.00%","time":"03:36","volumn":"3767.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.11","rise":"1.84%","time":"03:37","volumn":"3860.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.15","rise":"1.87%","time":"03:38","volumn":"3879.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.15","rise":"1.87%","time":"03:39","volumn":"3888.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.15","rise":"1.87%","time":"03:40","volumn":"3891.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.12","rise":"1.85%","time":"03:41","volumn":"3913.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.95","rise":"1.73%","time":"03:42","volumn":"3973.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.67","rise":"1.54%","time":"03:43","volumn":"4010.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.61","rise":"1.50%","time":"03:44","volumn":"4025.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.61","rise":"1.50%","time":"03:45","volumn":"4032.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.84","rise":"1.66%","time":"03:46","volumn":"4128.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.85","rise":"1.67%","time":"03:47","volumn":"4159.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.86","rise":"1.67%","time":"03:48","volumn":"4177.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.72","rise":"1.58%","time":"03:49","volumn":"4204.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.65","rise":"1.53%","time":"03:50","volumn":"4242.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.88","rise":"1.68%","time":"03:51","volumn":"4286.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.94","rise":"1.72%","time":"03:52","volumn":"4302.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"148.94","rise":"1.72%","time":"03:53","volumn":"4330.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.13","rise":"1.86%","time":"03:54","volumn":"4459.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.21","rise":"1.91%","time":"03:55","volumn":"4491.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.13","rise":"1.86%","time":"03:56","volumn":"4643.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.01","rise":"1.78%","time":"03:57","volumn":"4692.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.10","rise":"1.84%","time":"03:58","volumn":"4841.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.23","rise":"1.93%","time":"03:59","volumn":"5110.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"149.22","rise":"1.92%","time":"04:00","volumn":"5240.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Advanced Drainage[WMS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_WMS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/WMS.html?from=360search","volume":"52.40\u4e07","yearlyTendency":{"cx":{"o":["2025\/05\/15","2026\/04\/29"]},"cy":{"o":["175.20","158.07","140.94","123.81","106.68"]},"cyrate":{"o":["49.97%","35.31%","20.65%","5.98%","-8.68%"]},"p":[{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"116.82","rise":"0","time":"05\/15","volumn":"2.24\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"121.14","rise":"3.70%","time":"05\/16","volumn":"9076.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"118.58","rise":"1.51%","time":"05\/19","volumn":"6261.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"117.67","rise":"0.73%","time":"05\/20","volumn":"7476.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"110.32","rise":"-5.56%","time":"05\/21","volumn":"7364.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"110.28","rise":"-5.60%","time":"05\/22","volumn":"8589.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"109.27","rise":"-6.46%","time":"05\/23","volumn":"4939.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"110.93","rise":"-5.04%","time":"05\/27","volumn":"8399.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"107.48","rise":"-8.00%","time":"05\/28","volumn":"4557.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"110.86","rise":"-5.10%","time":"05\/29","volumn":"7075.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"109.42","rise":"-6.33%","time":"05\/30","volumn":"8146.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"106.68","rise":"-8.68%","time":"06\/02","volumn":"6783.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"110.20","rise":"-5.67%","time":"06\/03","volumn":"5958.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"112.61","rise":"-3.60%","time":"06\/04","volumn":"6066.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"114.40","rise":"-2.07%","time":"06\/05","volumn":"8449.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"114.33","rise":"-2.13%","time":"06\/06","volumn":"6605.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"116.21","rise":"-0.52%","time":"06\/09","volumn":"5679.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"117.69","rise":"0.74%","time":"06\/10","volumn":"6412.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"116.56","rise":"-0.22%","time":"06\/11","volumn":"7684.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"115.05","rise":"-1.52%","time":"06\/12","volumn":"6583.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"112.46","rise":"-3.73%","time":"06\/13","volumn":"9086.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"115.37","rise":"-1.24%","time":"06\/16","volumn":"1.27\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"113.04","rise":"-3.24%","time":"06\/17","volumn":"7821.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"112.46","rise":"-3.73%","time":"06\/18","volumn":"7732.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"113.79","rise":"-2.59%","time":"06\/20","volumn":"1.82\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"116.38","rise":"-0.38%","time":"06\/23","volumn":"7645.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"117.49","rise":"0.57%","time":"06\/24","volumn":"6163.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"115.54","rise":"-1.10%","time":"06\/25","volumn":"6694.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"115.28","rise":"-1.32%","time":"06\/26","volumn":"7404.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"115.43","rise":"-1.19%","time":"06\/27","volumn":"1.51\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"114.32","rise":"-2.14%","time":"06\/30","volumn":"6217.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"119.08","rise":"1.93%","time":"07\/01","volumn":"1.06\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"118.24","rise":"1.22%","time":"07\/02","volumn":"1.09\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"118.17","rise":"1.16%","time":"07\/03","volumn":"2958.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"115.13","rise":"-1.45%","time":"07\/07","volumn":"6071.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"118.47","rise":"1.41%","time":"07\/08","volumn":"6959.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"118.95","rise":"1.82%","time":"07\/09","volumn":"6343.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"121.65","rise":"4.13%","time":"07\/10","volumn":"7357.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"119.69","rise":"2.46%","time":"07\/11","volumn":"4600.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"115.98","rise":"-0.72%","time":"07\/14","volumn":"4444.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"112.88","rise":"-3.37%","time":"07\/15","volumn":"6284.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"110.35","rise":"-5.54%","time":"07\/16","volumn":"8385.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"112.04","rise":"-4.09%","time":"07\/17","volumn":"6490.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"111.21","rise":"-4.80%","time":"07\/18","volumn":"6465.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"110.44","rise":"-5.46%","time":"07\/21","volumn":"2949.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"114.12","rise":"-2.31%","time":"07\/22","volumn":"3349.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"117.04","rise":"0.19%","time":"07\/23","volumn":"3624.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"116.54","rise":"-0.24%","time":"07\/24","volumn":"4341.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"118.01","rise":"1.02%","time":"07\/25","volumn":"4163.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"118.70","rise":"1.61%","time":"07\/28","volumn":"7824.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"118.53","rise":"1.46%","time":"07\/29","volumn":"6097.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"116.70","rise":"-0.10%","time":"07\/30","volumn":"4910.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"114.25","rise":"-2.20%","time":"07\/31","volumn":"6843.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"113.22","rise":"-3.08%","time":"08\/01","volumn":"5859.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"112.52","rise":"-3.68%","time":"08\/04","volumn":"4420.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"116.55","rise":"-0.23%","time":"08\/05","volumn":"8388.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"113.27","rise":"-3.04%","time":"08\/06","volumn":"7874.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"132.98","rise":"13.83%","time":"08\/07","volumn":"2.42\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"130.87","rise":"12.03%","time":"08\/08","volumn":"1.00\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"131.11","rise":"12.23%","time":"08\/11","volumn":"1.00\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"136.24","rise":"16.62%","time":"08\/12","volumn":"8171.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"142.07","rise":"21.61%","time":"08\/13","volumn":"1.20\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"138.75","rise":"18.77%","time":"08\/14","volumn":"8221.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"138.31","rise":"18.40%","time":"08\/15","volumn":"6458.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"140.48","rise":"20.25%","time":"08\/18","volumn":"8368.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"143.39","rise":"22.74%","time":"08\/19","volumn":"1.28\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"141.23","rise":"20.90%","time":"08\/20","volumn":"1.33\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"139.90","rise":"19.76%","time":"08\/21","volumn":"9144.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"146.89","rise":"25.74%","time":"08\/22","volumn":"1.06\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"144.82","rise":"23.97%","time":"08\/25","volumn":"6018.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"144.70","rise":"23.87%","time":"08\/26","volumn":"5275.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"145.37","rise":"24.44%","time":"08\/27","volumn":"6500.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"144.91","rise":"24.05%","time":"08\/28","volumn":"6166.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"143.74","rise":"23.04%","time":"08\/29","volumn":"2922.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"141.08","rise":"20.77%","time":"09\/02","volumn":"7259.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"141.60","rise":"21.21%","time":"09\/03","volumn":"7000.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"143.70","rise":"23.01%","time":"09\/04","volumn":"7286.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"148.05","rise":"26.73%","time":"09\/05","volumn":"7076.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"148.23","rise":"26.89%","time":"09\/08","volumn":"4645.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"137.84","rise":"17.99%","time":"09\/09","volumn":"1.95\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"140.62","rise":"20.37%","time":"09\/10","volumn":"1.10\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"146.42","rise":"25.34%","time":"09\/11","volumn":"8959.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"141.13","rise":"20.81%","time":"09\/12","volumn":"7924.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"142.42","rise":"21.91%","time":"09\/15","volumn":"5061.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"144.23","rise":"23.46%","time":"09\/16","volumn":"6868.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"140.25","rise":"20.06%","time":"09\/17","volumn":"8380.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"144.30","rise":"23.52%","time":"09\/18","volumn":"1.22\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"142.81","rise":"22.25%","time":"09\/19","volumn":"1.06\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"143.34","rise":"22.70%","time":"09\/22","volumn":"5055.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"143.97","rise":"23.24%","time":"09\/23","volumn":"8420.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"137.89","rise":"18.04%","time":"09\/24","volumn":"7303.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"135.44","rise":"15.94%","time":"09\/25","volumn":"8140.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"137.03","rise":"17.30%","time":"09\/26","volumn":"5276.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"137.64","rise":"17.82%","time":"09\/29","volumn":"4527.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"138.34","rise":"18.42%","time":"09\/30","volumn":"5923.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"140.38","rise":"20.17%","time":"10\/01","volumn":"6503.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"142.19","rise":"21.72%","time":"10\/02","volumn":"7445.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"141.59","rise":"21.20%","time":"10\/03","volumn":"6474.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"141.14","rise":"20.82%","time":"10\/06","volumn":"5294.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"138.00","rise":"18.13%","time":"10\/07","volumn":"5070.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"140.45","rise":"20.23%","time":"10\/08","volumn":"6612.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"137.42","rise":"17.63%","time":"10\/09","volumn":"6593.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"133.69","rise":"14.44%","time":"10\/10","volumn":"6802.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"135.00","rise":"15.56%","time":"10\/13","volumn":"4048.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"141.07","rise":"20.76%","time":"10\/14","volumn":"5930.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"140.80","rise":"20.53%","time":"10\/15","volumn":"5978.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"140.17","rise":"19.99%","time":"10\/16","volumn":"3979.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"140.55","rise":"20.31%","time":"10\/17","volumn":"6855.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"142.29","rise":"21.80%","time":"10\/20","volumn":"5392.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"143.74","rise":"23.04%","time":"10\/21","volumn":"6139.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"139.19","rise":"19.15%","time":"10\/22","volumn":"7062.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"141.67","rise":"21.27%","time":"10\/23","volumn":"4947.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"143.09","rise":"22.49%","time":"10\/24","volumn":"3904.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"142.45","rise":"21.94%","time":"10\/27","volumn":"5946.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"140.67","rise":"20.42%","time":"10\/28","volumn":"1.05\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"139.38","rise":"19.31%","time":"10\/29","volumn":"5929.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"138.73","rise":"18.76%","time":"10\/30","volumn":"7442.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"139.69","rise":"19.58%","time":"10\/31","volumn":"4117.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"137.44","rise":"17.65%","time":"11\/03","volumn":"6313.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"135.39","rise":"15.90%","time":"11\/04","volumn":"8054.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"134.32","rise":"14.98%","time":"11\/05","volumn":"1.10\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"146.22","rise":"25.17%","time":"11\/06","volumn":"2.02\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"147.75","rise":"26.48%","time":"11\/07","volumn":"6249.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"147.04","rise":"25.87%","time":"11\/10","volumn":"7469.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"147.49","rise":"26.25%","time":"11\/11","volumn":"3918.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"150.49","rise":"28.82%","time":"11\/12","volumn":"7024.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"148.03","rise":"26.72%","time":"11\/13","volumn":"9814.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"143.88","rise":"23.16%","time":"11\/14","volumn":"6450.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"140.53","rise":"20.30%","time":"11\/17","volumn":"4469.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"141.66","rise":"21.26%","time":"11\/18","volumn":"4944.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"142.98","rise":"22.39%","time":"11\/19","volumn":"4930.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"141.78","rise":"21.37%","time":"11\/20","volumn":"8983.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"146.39","rise":"25.31%","time":"11\/21","volumn":"9273.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"147.10","rise":"25.92%","time":"11\/24","volumn":"3997.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"151.52","rise":"29.70%","time":"11\/25","volumn":"4703.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"153.13","rise":"31.08%","time":"11\/26","volumn":"4980.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"152.02","rise":"30.13%","time":"11\/28","volumn":"2255.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"152.54","rise":"30.58%","time":"12\/01","volumn":"2338.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"151.60","rise":"29.77%","time":"12\/02","volumn":"4631.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"151.75","rise":"29.90%","time":"12\/03","volumn":"5280.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"149.87","rise":"28.29%","time":"12\/04","volumn":"4138.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"148.74","rise":"27.32%","time":"12\/05","volumn":"4922.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"148.27","rise":"26.92%","time":"12\/08","volumn":"4482.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"144.62","rise":"23.80%","time":"12\/09","volumn":"3919.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"149.42","rise":"27.91%","time":"12\/10","volumn":"4907.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"151.65","rise":"29.82%","time":"12\/11","volumn":"3289.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"149.49","rise":"27.97%","time":"12\/12","volumn":"3178.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"148.15","rise":"26.82%","time":"12\/15","volumn":"2645.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"147.25","rise":"26.05%","time":"12\/16","volumn":"2735.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"144.52","rise":"23.71%","time":"12\/17","volumn":"3779.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"146.67","rise":"25.55%","time":"12\/18","volumn":"2992.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"148.33","rise":"26.97%","time":"12\/19","volumn":"1.00\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"149.08","rise":"27.62%","time":"12\/22","volumn":"3553.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"148.74","rise":"27.32%","time":"12\/23","volumn":"3094.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"149.18","rise":"27.70%","time":"12\/24","volumn":"1463.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"149.45","rise":"27.93%","time":"12\/26","volumn":"2771.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"148.53","rise":"27.14%","time":"12\/29","volumn":"5122.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"146.77","rise":"25.64%","time":"12\/30","volumn":"2771.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"144.65","rise":"23.82%","time":"12\/31","volumn":"3216.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"149.45","rise":"27.93%","time":"01\/02","volumn":"4854.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"151.60","rise":"29.77%","time":"01\/05","volumn":"5550.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"149.32","rise":"27.82%","time":"01\/06","volumn":"8902.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"148.05","rise":"26.73%","time":"01\/07","volumn":"6938.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"151.43","rise":"29.63%","time":"01\/08","volumn":"5024.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"158.61","rise":"35.77%","time":"01\/09","volumn":"9964.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"156.60","rise":"34.05%","time":"01\/12","volumn":"6206.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"156.98","rise":"34.38%","time":"01\/13","volumn":"5985.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"157.02","rise":"34.41%","time":"01\/14","volumn":"5792.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"159.10","rise":"36.19%","time":"01\/15","volumn":"9828.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"159.12","rise":"36.21%","time":"01\/16","volumn":"1.32\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"154.89","rise":"32.59%","time":"01\/20","volumn":"4140.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"156.97","rise":"34.37%","time":"01\/21","volumn":"5958.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"155.61","rise":"33.20%","time":"01\/22","volumn":"8050.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"152.91","rise":"30.89%","time":"01\/23","volumn":"4962.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"153.29","rise":"31.22%","time":"01\/26","volumn":"5938.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"152.85","rise":"30.84%","time":"01\/27","volumn":"3805.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"151.80","rise":"29.94%","time":"01\/28","volumn":"3536.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"153.04","rise":"31.00%","time":"01\/29","volumn":"3887.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"151.86","rise":"29.99%","time":"01\/30","volumn":"6671.00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"156.12","rise":"33.64%","time":"02\/02","volumn":"8328.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"156.20","rise":"33.71%","time":"02\/03","volumn":"8198.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"160.08","rise":"37.03%","time":"02\/04","volumn":"1.41\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"169.85","rise":"45.39%","time":"02\/05","volumn":"1.71\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"175.20","rise":"49.97%","time":"02\/06","volumn":"1.16\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"172.51","rise":"47.67%","time":"02\/09","volumn":"7770.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"174.89","rise":"49.71%","time":"02\/10","volumn":"8874.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"173.06","rise":"48.14%","time":"02\/11","volumn":"9537.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"167.61","rise":"43.48%","time":"02\/12","volumn":"6500.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"170.80","rise":"46.21%","time":"02\/13","volumn":"6290.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"170.59","rise":"46.03%","time":"02\/17","volumn":"6037.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"169.77","rise":"45.33%","time":"02\/18","volumn":"4945.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"170.94","rise":"46.33%","time":"02\/19","volumn":"5099.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"170.43","rise":"45.89%","time":"02\/20","volumn":"7021.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"168.29","rise":"44.06%","time":"02\/23","volumn":"4380.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"170.64","rise":"46.07%","time":"02\/24","volumn":"5677.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"169.82","rise":"45.37%","time":"02\/25","volumn":"9022.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"172.02","rise":"47.25%","time":"02\/26","volumn":"5717.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"171.16","rise":"46.52%","time":"02\/27","volumn":"5690.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"168.33","rise":"44.09%","time":"03\/02","volumn":"7380.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"162.21","rise":"38.85%","time":"03\/03","volumn":"7174.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"161.07","rise":"37.88%","time":"03\/04","volumn":"4552.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"149.00","rise":"27.55%","time":"03\/05","volumn":"1.20\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"146.11","rise":"25.07%","time":"03\/06","volumn":"1.30\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"149.90","rise":"28.32%","time":"03\/09","volumn":"1.56\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"150.60","rise":"28.92%","time":"03\/10","volumn":"1.05\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"147.24","rise":"26.04%","time":"03\/11","volumn":"7119.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"139.03","rise":"19.01%","time":"03\/12","volumn":"1.23\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"137.27","rise":"17.51%","time":"03\/13","volumn":"1.21\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"140.31","rise":"20.11%","time":"03\/16","volumn":"9567.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"139.85","rise":"19.71%","time":"03\/17","volumn":"7234.00"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"135.39","rise":"15.90%","time":"03\/18","volumn":"9436.00"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"134.65","rise":"15.26%","time":"03\/19","volumn":"8850.00"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"132.19","rise":"13.16%","time":"03\/20","volumn":"1.45\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"137.87","rise":"18.02%","time":"03\/23","volumn":"9362.00"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"136.57","rise":"16.91%","time":"03\/24","volumn":"8057.00"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"138.97","rise":"18.96%","time":"03\/25","volumn":"7104.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"134.32","rise":"14.98%","time":"03\/26","volumn":"9274.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"132.70","rise":"13.59%","time":"03\/27","volumn":"6957.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"131.46","rise":"12.53%","time":"03\/30","volumn":"7558.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"137.13","rise":"17.39%","time":"03\/31","volumn":"7476.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"137.00","rise":"17.27%","time":"04\/01","volumn":"9681.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"137.67","rise":"17.85%","time":"04\/02","volumn":"1.03\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"140.72","rise":"20.46%","time":"04\/06","volumn":"8155.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"140.17","rise":"19.99%","time":"04\/07","volumn":"9651.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"147.42","rise":"26.19%","time":"04\/08","volumn":"1.34\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"149.28","rise":"27.79%","time":"04\/09","volumn":"6325.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"147.18","rise":"25.99%","time":"04\/10","volumn":"4479.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"152.05","rise":"30.16%","time":"04\/13","volumn":"9567.00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"155.62","rise":"33.21%","time":"04\/14","volumn":"9722.00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"147.75","rise":"26.48%","time":"04\/15","volumn":"9250.00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"144.32","rise":"23.54%","time":"04\/16","volumn":"1.14\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"153.37","rise":"31.29%","time":"04\/17","volumn":"2.66\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"155.66","rise":"33.25%","time":"04\/20","volumn":"8502.00"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"153.33","rise":"31.25%","time":"04\/21","volumn":"7508.00"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"153.82","rise":"31.67%","time":"04\/22","volumn":"8106.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"153.02","rise":"30.99%","time":"04\/23","volumn":"6942.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"151.97","rise":"30.09%","time":"04\/24","volumn":"1.91\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"152.50","rise":"30.54%","time":"04\/27","volumn":"6549.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"149.40","rise":"27.89%","time":"04\/28","volumn":"4673.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"146.41","rise":"25.33%","time":"04\/29","volumn":"5825.00"}],"points":"240"}}