360搜索

{"amount":"1.40\u4ebf","changeAmount":"-9.60","close":"219.67","currentPrice":"210.07","currenttime":"2025-12-13 06:08:38","e":{"@attributes":{"datetime":"2025-12-13 06:08:38","e1":"210.07","e2":"-9.60","e3":"(-4.37%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/09","12\/10","12\/11","12\/12","12\/13"]},"cy":{"o":["223.90","219.90","215.89","211.89","207.88"]},"cyrate":{"o":["3.42%","1.57%","-0.28%","-2.13%","-3.98%"]},"p":[{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.50","rise":"0","time":"02:35","volumn":"12.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.50","rise":"0.00%","time":"02:40","volumn":"5.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.97","rise":"0.21%","time":"02:45","volumn":"19.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.93","rise":"0.20%","time":"02:50","volumn":"17.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.21","rise":"-0.13%","time":"02:55","volumn":"43.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.55","rise":"0.02%","time":"03:00","volumn":"7.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.49","rise":"-0.01%","time":"03:05","volumn":"10.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.20","rise":"-0.14%","time":"03:10","volumn":"40.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.11","rise":"-0.18%","time":"03:15","volumn":"24.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.61","rise":"-0.41%","time":"03:20","volumn":"84.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.34","rise":"-0.53%","time":"03:25","volumn":"25.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.31","rise":"-0.55%","time":"03:30","volumn":"19.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.72","rise":"-0.36%","time":"03:35","volumn":"74.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.66","rise":"-0.39%","time":"03:40","volumn":"89.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.89","rise":"-0.28%","time":"03:45","volumn":"26.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.89","rise":"-0.28%","time":"03:50","volumn":"166.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.27","rise":"-0.57%","time":"03:55","volumn":"87.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"214.97","rise":"-0.71%","time":"04:00","volumn":"376.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"214.39","rise":"-0.97%","time":"21:35","volumn":"37.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"214.99","rise":"-0.70%","time":"21:40","volumn":"6.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.43","rise":"-0.49%","time":"21:45","volumn":"17.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.43","rise":"-0.49%","time":"21:50","volumn":"3.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.72","rise":"0.10%","time":"21:55","volumn":"25.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.72","rise":"0.10%","time":"22:00","volumn":"4.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.13","rise":"-0.17%","time":"22:05","volumn":"21.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.51","rise":"-0.45%","time":"22:10","volumn":"14.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.49","rise":"-0.47%","time":"22:15","volumn":"47.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.66","rise":"-0.39%","time":"22:20","volumn":"12.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"214.76","rise":"-0.80%","time":"22:25","volumn":"13.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.65","rise":"-0.39%","time":"22:30","volumn":"13.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.65","rise":"-0.39%","time":"22:35","volumn":"6.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.07","rise":"-0.20%","time":"22:40","volumn":"14.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.11","rise":"-0.18%","time":"22:45","volumn":"7.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.73","rise":"-0.36%","time":"22:50","volumn":"11.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.16","rise":"-0.16%","time":"22:55","volumn":"29.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.75","rise":"-0.35%","time":"23:00","volumn":"16.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.75","rise":"-0.35%","time":"23:05","volumn":"3.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.75","rise":"-0.35%","time":"23:10","volumn":"3.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.69","rise":"-0.37%","time":"23:15","volumn":"9.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"217.36","rise":"0.40%","time":"23:20","volumn":"25.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"217.36","rise":"0.40%","time":"23:25","volumn":"3.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.47","rise":"-0.01%","time":"23:30","volumn":"38.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.47","rise":"-0.01%","time":"23:35","volumn":"1.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.47","rise":"-0.01%","time":"23:40","volumn":"7.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.34","rise":"-0.07%","time":"23:45","volumn":"73.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"215.93","rise":"-0.26%","time":"23:50","volumn":"16.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.09","rise":"-0.19%","time":"23:55","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.84","rise":"-0.30%","time":"00:00","volumn":"13.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.81","rise":"-0.32%","time":"00:05","volumn":"7.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.81","rise":"-0.32%","time":"00:10","volumn":"12.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.81","rise":"-0.32%","time":"00:15","volumn":"3.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.13","rise":"-0.63%","time":"00:20","volumn":"28.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.08","rise":"-0.65%","time":"00:25","volumn":"7.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.03","rise":"-0.68%","time":"00:30","volumn":"47.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.47","rise":"-0.47%","time":"00:35","volumn":"11.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.08","rise":"-0.66%","time":"00:40","volumn":"12.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.04","rise":"-0.67%","time":"00:45","volumn":"3.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"214.69","rise":"-0.84%","time":"00:50","volumn":"24.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.63","rise":"-0.40%","time":"00:55","volumn":"46.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.59","rise":"-0.42%","time":"01:00","volumn":"6.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.59","rise":"-0.42%","time":"01:05","volumn":"5.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.88","rise":"-0.29%","time":"01:10","volumn":"49.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.76","rise":"-0.34%","time":"01:15","volumn":"5.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.21","rise":"-0.13%","time":"01:20","volumn":"31.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.18","rise":"-0.15%","time":"01:25","volumn":"28.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.88","rise":"-0.29%","time":"01:30","volumn":"38.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.51","rise":"0.00%","time":"01:35","volumn":"28.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.50","rise":"0.00%","time":"01:40","volumn":"6.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.50","rise":"0.00%","time":"01:45","volumn":"14.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.44","rise":"-0.03%","time":"01:50","volumn":"30.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.49","rise":"-0.00%","time":"01:55","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.63","rise":"0.06%","time":"02:00","volumn":"14.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.86","rise":"0.17%","time":"02:05","volumn":"70.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"217.12","rise":"0.29%","time":"02:10","volumn":"10.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.85","rise":"0.16%","time":"02:15","volumn":"18.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.89","rise":"0.18%","time":"02:20","volumn":"42.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"217.26","rise":"0.35%","time":"02:25","volumn":"18.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.78","rise":"0.13%","time":"02:30","volumn":"76.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.88","rise":"0.17%","time":"02:35","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.88","rise":"0.17%","time":"02:40","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.68","rise":"0.08%","time":"02:45","volumn":"15.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.82","rise":"0.15%","time":"02:50","volumn":"36.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.59","rise":"0.04%","time":"02:55","volumn":"149.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.80","rise":"0.14%","time":"03:00","volumn":"24.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.52","rise":"0.01%","time":"03:05","volumn":"23.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.50","rise":"-0.00%","time":"03:10","volumn":"11.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.25","rise":"-0.12%","time":"03:15","volumn":"24.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.46","rise":"-0.02%","time":"03:20","volumn":"37.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.36","rise":"-0.06%","time":"03:25","volumn":"71.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.29","rise":"-0.10%","time":"03:30","volumn":"46.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.91","rise":"-0.27%","time":"03:35","volumn":"46.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.88","rise":"-0.29%","time":"03:40","volumn":"21.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.94","rise":"-0.26%","time":"03:45","volumn":"62.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.11","rise":"-0.18%","time":"03:50","volumn":"181.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.79","rise":"-0.33%","time":"03:55","volumn":"135.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"215.65","rise":"-0.39%","time":"04:00","volumn":"1436.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.63","rise":"0.06%","time":"21:35","volumn":"9.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.66","rise":"0.07%","time":"21:40","volumn":"2.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.65","rise":"0.07%","time":"21:45","volumn":"31.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"216.94","rise":"0.21%","time":"21:50","volumn":"12.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.13","rise":"0.75%","time":"21:55","volumn":"63.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"219.10","rise":"1.20%","time":"22:00","volumn":"33.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.05","rise":"0.72%","time":"22:05","volumn":"26.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.71","rise":"1.02%","time":"22:10","volumn":"11.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"219.24","rise":"1.26%","time":"22:15","volumn":"28.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"219.17","rise":"1.23%","time":"22:20","volumn":"11.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"219.12","rise":"1.21%","time":"22:25","volumn":"30.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"219.12","rise":"1.21%","time":"22:30","volumn":"47.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.97","rise":"1.14%","time":"22:35","volumn":"25.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.96","rise":"1.13%","time":"22:40","volumn":"4.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.26","rise":"0.82%","time":"22:45","volumn":"33.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.26","rise":"0.82%","time":"22:50","volumn":"3.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"217.56","rise":"0.49%","time":"22:55","volumn":"22.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"217.22","rise":"0.33%","time":"23:00","volumn":"2.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"217.66","rise":"0.54%","time":"23:05","volumn":"8.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"217.84","rise":"0.62%","time":"23:10","volumn":"18.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.72","rise":"1.03%","time":"23:15","volumn":"52.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.71","rise":"1.02%","time":"23:20","volumn":"10.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.75","rise":"1.04%","time":"23:25","volumn":"52.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.75","rise":"1.04%","time":"23:30","volumn":"0"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.75","rise":"1.04%","time":"23:35","volumn":"4.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.75","rise":"1.04%","time":"23:40","volumn":"7.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.75","rise":"1.04%","time":"23:45","volumn":"7.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.58","rise":"0.96%","time":"23:50","volumn":"10.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"218.34","rise":"0.85%","time":"23:55","volumn":"19.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.87","rise":"1.09%","time":"00:00","volumn":"21.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.67","rise":"1.00%","time":"00:05","volumn":"22.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.57","rise":"0.96%","time":"00:10","volumn":"5.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.66","rise":"1.00%","time":"00:15","volumn":"16.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.66","rise":"1.00%","time":"00:20","volumn":"35.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.44","rise":"0.90%","time":"00:25","volumn":"10.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.85","rise":"1.09%","time":"00:30","volumn":"20.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.85","rise":"1.09%","time":"00:35","volumn":"4.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.41","rise":"0.88%","time":"00:40","volumn":"32.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.41","rise":"0.88%","time":"00:45","volumn":"3.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.41","rise":"0.88%","time":"00:50","volumn":"6.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.05","rise":"0.72%","time":"00:55","volumn":"25.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.29","rise":"0.83%","time":"01:00","volumn":"35.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.29","rise":"0.83%","time":"01:05","volumn":"4.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.62","rise":"0.52%","time":"01:10","volumn":"78.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.15","rise":"0.76%","time":"01:15","volumn":"158.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.00","rise":"0.70%","time":"01:20","volumn":"14.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.00","rise":"0.70%","time":"01:25","volumn":"6.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.85","rise":"0.62%","time":"01:30","volumn":"12.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.85","rise":"0.62%","time":"01:35","volumn":"17.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.85","rise":"0.62%","time":"01:40","volumn":"5.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.29","rise":"0.36%","time":"01:45","volumn":"36.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.29","rise":"0.36%","time":"01:50","volumn":"4.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.29","rise":"0.36%","time":"01:55","volumn":"5.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.49","rise":"0.46%","time":"02:00","volumn":"26.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"217.70","rise":"0.55%","time":"02:05","volumn":"86.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.86","rise":"1.09%","time":"02:10","volumn":"28.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.40","rise":"1.34%","time":"02:15","volumn":"22.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.13","rise":"1.22%","time":"02:20","volumn":"8.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.02","rise":"1.16%","time":"02:25","volumn":"18.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.65","rise":"0.99%","time":"02:30","volumn":"37.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.66","rise":"1.46%","time":"02:35","volumn":"213.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"218.95","rise":"1.13%","time":"02:40","volumn":"51.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.38","rise":"1.33%","time":"02:45","volumn":"18.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.43","rise":"1.35%","time":"02:50","volumn":"48.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"220.21","rise":"1.71%","time":"02:55","volumn":"390.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"220.36","rise":"1.78%","time":"03:00","volumn":"31.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"220.16","rise":"1.69%","time":"03:05","volumn":"400.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"220.43","rise":"1.81%","time":"03:10","volumn":"92.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.35","rise":"2.24%","time":"03:15","volumn":"46.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.72","rise":"2.41%","time":"03:20","volumn":"96.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.06","rise":"2.11%","time":"03:25","volumn":"49.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.32","rise":"2.23%","time":"03:30","volumn":"42.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.79","rise":"2.44%","time":"03:35","volumn":"45.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.74","rise":"2.42%","time":"03:40","volumn":"13.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"220.81","rise":"1.99%","time":"03:45","volumn":"47.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"220.75","rise":"1.96%","time":"03:50","volumn":"70.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.47","rise":"2.30%","time":"03:55","volumn":"168.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.71","rise":"2.41%","time":"04:00","volumn":"1234.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.33","rise":"2.69%","time":"21:35","volumn":"50.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.33","rise":"2.69%","time":"21:40","volumn":"3.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.88","rise":"3.41%","time":"21:45","volumn":"488.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.23","rise":"3.11%","time":"21:50","volumn":"40.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.31","rise":"2.69%","time":"21:55","volumn":"34.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.84","rise":"2.93%","time":"22:00","volumn":"68.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.34","rise":"2.70%","time":"22:05","volumn":"57.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.61","rise":"2.36%","time":"22:10","volumn":"18.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.42","rise":"2.27%","time":"22:15","volumn":"15.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.42","rise":"2.27%","time":"22:20","volumn":"7.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"221.66","rise":"2.39%","time":"22:25","volumn":"13.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.29","rise":"2.67%","time":"22:30","volumn":"12.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.15","rise":"2.61%","time":"22:35","volumn":"90.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.49","rise":"2.76%","time":"22:40","volumn":"22.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.23","rise":"2.65%","time":"22:45","volumn":"12.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"222.38","rise":"2.72%","time":"22:50","volumn":"4.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.29","rise":"3.14%","time":"22:55","volumn":"39.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.76","rise":"3.36%","time":"23:00","volumn":"15.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.69","rise":"3.32%","time":"23:05","volumn":"46.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.59","rise":"3.27%","time":"23:10","volumn":"38.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.59","rise":"3.27%","time":"23:15","volumn":"8.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.90","rise":"3.42%","time":"23:20","volumn":"16.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.78","rise":"3.36%","time":"23:25","volumn":"13.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.51","rise":"3.24%","time":"23:30","volumn":"9.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.41","rise":"3.19%","time":"23:35","volumn":"15.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.41","rise":"3.19%","time":"23:40","volumn":"11.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.84","rise":"3.39%","time":"23:45","volumn":"10.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.40","rise":"3.19%","time":"23:50","volumn":"6.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"223.20","rise":"3.09%","time":"23:55","volumn":"31.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.72","rise":"2.87%","time":"00:00","volumn":"10.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.03","rise":"3.02%","time":"00:05","volumn":"16.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.38","rise":"3.18%","time":"00:10","volumn":"11.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.50","rise":"3.23%","time":"00:15","volumn":"15.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.56","rise":"3.26%","time":"00:20","volumn":"10.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.75","rise":"3.35%","time":"00:25","volumn":"8.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.66","rise":"3.31%","time":"00:30","volumn":"22.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.46","rise":"3.21%","time":"00:35","volumn":"33.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.46","rise":"3.21%","time":"00:40","volumn":"14.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.47","rise":"3.22%","time":"00:45","volumn":"7.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.15","rise":"3.07%","time":"00:50","volumn":"21.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.22","rise":"3.10%","time":"00:55","volumn":"17.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.09","rise":"3.04%","time":"01:00","volumn":"14.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.09","rise":"3.04%","time":"01:05","volumn":"4.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.21","rise":"3.10%","time":"01:10","volumn":"5.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.20","rise":"3.09%","time":"01:15","volumn":"7.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.20","rise":"3.09%","time":"01:20","volumn":"4.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.59","rise":"3.27%","time":"01:25","volumn":"17.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.37","rise":"3.17%","time":"01:30","volumn":"8.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.44","rise":"3.20%","time":"01:35","volumn":"5.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.25","rise":"3.12%","time":"01:40","volumn":"23.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"223.07","rise":"3.03%","time":"01:45","volumn":"22.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.37","rise":"2.71%","time":"01:50","volumn":"20.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.72","rise":"2.87%","time":"01:55","volumn":"27.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.75","rise":"2.89%","time":"02:00","volumn":"17.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.67","rise":"2.85%","time":"02:05","volumn":"62.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.64","rise":"2.84%","time":"02:10","volumn":"30.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.41","rise":"2.73%","time":"02:15","volumn":"32.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.37","rise":"2.71%","time":"02:20","volumn":"58.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.51","rise":"2.78%","time":"02:25","volumn":"8.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.31","rise":"2.68%","time":"02:30","volumn":"10.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.42","rise":"2.73%","time":"02:35","volumn":"130.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.26","rise":"2.66%","time":"02:40","volumn":"28.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.28","rise":"2.67%","time":"02:45","volumn":"33.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"222.22","rise":"2.64%","time":"02:50","volumn":"18.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"221.11","rise":"2.13%","time":"02:55","volumn":"142.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"221.25","rise":"2.20%","time":"03:00","volumn":"21.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.90","rise":"2.03%","time":"03:05","volumn":"34.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.57","rise":"1.88%","time":"03:10","volumn":"280.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.88","rise":"2.02%","time":"03:15","volumn":"148.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.77","rise":"1.97%","time":"03:20","volumn":"101.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.63","rise":"1.91%","time":"03:25","volumn":"95.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.93","rise":"1.58%","time":"03:30","volumn":"107.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.79","rise":"1.52%","time":"03:35","volumn":"105.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.87","rise":"1.56%","time":"03:40","volumn":"98.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.88","rise":"2.02%","time":"03:45","volumn":"69.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.35","rise":"1.78%","time":"03:50","volumn":"152.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.95","rise":"1.59%","time":"03:55","volumn":"619.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.55","rise":"1.41%","time":"04:00","volumn":"573.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"1.49%","time":"21:35","volumn":"27.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"1.49%","time":"21:40","volumn":"2.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.86","rise":"1.55%","time":"21:45","volumn":"34.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"1.55%","time":"21:50","volumn":"10.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"1.55%","time":"21:55","volumn":"6.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"1.55%","time":"22:00","volumn":"6.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.38","rise":"1.33%","time":"22:05","volumn":"63.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.07","rise":"1.19%","time":"22:10","volumn":"37.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.92","rise":"1.12%","time":"22:15","volumn":"13.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.44","rise":"0.90%","time":"22:20","volumn":"49.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.75","rise":"0.58%","time":"22:25","volumn":"19.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.92","rise":"0.19%","time":"22:30","volumn":"49.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.18","rise":"0.31%","time":"22:35","volumn":"22.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.11","rise":"0.28%","time":"22:40","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.06","rise":"0.26%","time":"22:45","volumn":"18.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.03","rise":"0.24%","time":"22:50","volumn":"24.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.88","rise":"0.18%","time":"22:55","volumn":"54.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-0.10%","time":"23:00","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-0.10%","time":"23:05","volumn":"7.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"215.89","rise":"-0.28%","time":"23:10","volumn":"51.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.88","rise":"-0.75%","time":"23:15","volumn":"118.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.69","rise":"-0.84%","time":"23:20","volumn":"57.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.48","rise":"-0.93%","time":"23:25","volumn":"38.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.57","rise":"-0.89%","time":"23:30","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-0.99%","time":"23:35","volumn":"62.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-1.01%","time":"23:40","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-1.01%","time":"23:45","volumn":"4.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.71","rise":"-1.29%","time":"23:50","volumn":"40.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.21","rise":"-1.52%","time":"23:55","volumn":"37.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.43","rise":"-2.34%","time":"00:00","volumn":"307.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.69","rise":"-2.22%","time":"00:05","volumn":"67.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.94","rise":"-2.11%","time":"00:10","volumn":"69.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.18","rise":"-2.00%","time":"00:15","volumn":"19.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.04","rise":"-2.06%","time":"00:20","volumn":"35.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.37","rise":"-2.37%","time":"00:25","volumn":"52.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.73","rise":"-2.20%","time":"00:30","volumn":"45.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.55","rise":"-2.29%","time":"00:35","volumn":"6.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.15","rise":"-2.01%","time":"00:40","volumn":"43.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.10","rise":"-2.03%","time":"00:45","volumn":"90.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.10","rise":"-2.03%","time":"00:50","volumn":"16.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-2.16%","time":"00:55","volumn":"78.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.77","rise":"-2.18%","time":"01:00","volumn":"118.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.52","rise":"-2.30%","time":"01:05","volumn":"9.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.25","rise":"-2.42%","time":"01:10","volumn":"10.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-2.17%","time":"01:15","volumn":"54.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.15","rise":"-2.47%","time":"01:20","volumn":"47.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.26","rise":"-2.88%","time":"01:25","volumn":"25.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-2.78%","time":"01:30","volumn":"50.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.18","rise":"-3.38%","time":"01:35","volumn":"96.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.95","rise":"-3.49%","time":"01:40","volumn":"39.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.67","rise":"-3.15%","time":"01:45","volumn":"93.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.43","rise":"-3.27%","time":"01:50","volumn":"37.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.15","rise":"-2.93%","time":"01:55","volumn":"57.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.12","rise":"-2.95%","time":"02:00","volumn":"6.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.58","rise":"-3.20%","time":"02:05","volumn":"66.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.27","rise":"-3.34%","time":"02:10","volumn":"27.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.77","rise":"-3.57%","time":"02:15","volumn":"35.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"207.88","rise":"-3.98%","time":"02:20","volumn":"91.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.30","rise":"-3.79%","time":"02:25","volumn":"155.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.03","rise":"-3.91%","time":"02:30","volumn":"25.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.25","rise":"-3.81%","time":"02:35","volumn":"80.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-3.85%","time":"02:40","volumn":"23.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.79","rise":"-3.56%","time":"02:45","volumn":"66.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.26","rise":"-3.34%","time":"02:50","volumn":"28.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.60","rise":"-3.19%","time":"02:55","volumn":"40.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.91","rise":"-3.04%","time":"03:00","volumn":"49.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.79","rise":"-3.10%","time":"03:05","volumn":"43.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.35","rise":"-2.84%","time":"03:10","volumn":"87.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.25","rise":"-2.89%","time":"03:15","volumn":"80.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.78","rise":"-3.10%","time":"03:20","volumn":"58.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.70","rise":"-3.14%","time":"03:25","volumn":"127.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.34","rise":"-3.31%","time":"03:30","volumn":"101.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-3.39%","time":"03:35","volumn":"138.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.30","rise":"-3.33%","time":"03:40","volumn":"57.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.97","rise":"-3.02%","time":"03:45","volumn":"136.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-2.78%","time":"03:50","volumn":"237.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.16","rise":"-2.47%","time":"03:55","volumn":"281.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.06","rise":"-2.98%","time":"04:00","volumn":"618.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"485.40","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"681.76","ratio":"-1.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"613.62","ratio":"-1.91%"}],"marketCapitalization":"76.62\u4ebf","maxPrice":"220.90","minPrice":"207.88","monthlyTendency":{"cx":{"o":["2025\/11\/14","2025\/12\/12"]},"cy":{"o":["221.82","214.66","207.50","200.33","193.17"]},"cyrate":{"o":["12.97%","9.32%","5.67%","2.02%","-1.62%"]},"p":[{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"196.36","rise":"0","time":"11\/14","volumn":"3436.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"193.17","rise":"-1.62%","time":"11\/17","volumn":"4061.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"197.92","rise":"0.79%","time":"11\/18","volumn":"4437.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"199.61","rise":"1.66%","time":"11\/19","volumn":"3244.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"198.27","rise":"0.97%","time":"11\/20","volumn":"5410.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"206.97","rise":"5.40%","time":"11\/21","volumn":"4089.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"208.89","rise":"6.38%","time":"11\/24","volumn":"3895.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"215.32","rise":"9.66%","time":"11\/25","volumn":"3104.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"210.59","rise":"7.25%","time":"11\/26","volumn":"3701.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"211.36","rise":"7.64%","time":"11\/28","volumn":"1477.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"210.36","rise":"7.13%","time":"12\/01","volumn":"2827.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"207.36","rise":"5.60%","time":"12\/02","volumn":"2629.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"214.34","rise":"9.16%","time":"12\/03","volumn":"3807.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"215.05","rise":"9.52%","time":"12\/04","volumn":"2765.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"215.92","rise":"9.96%","time":"12\/05","volumn":"2248.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"214.97","rise":"9.48%","time":"12\/08","volumn":"2359.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.04","rise":"10.02%","time":"12\/09","volumn":"2533.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"221.82","rise":"12.97%","time":"12\/10","volumn":"3728.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.55","rise":"11.81%","time":"12\/11","volumn":"4536.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"210.06","rise":"6.97%","time":"12\/12","volumn":"5137.00"}],"points":"20"},"open":"220.90","priceChangeRatio":"-4.37%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"AutoNation","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["220.14","217.08","214.01","210.95","207.88"]},"cyrate":{"o":["0.21%","-1.18%","-2.58%","-3.97%","-5.37%"]},"p":[{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:31","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:32","volumn":"25.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:33","volumn":"27.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:34","volumn":"27.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:35","volumn":"27.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:36","volumn":"29.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:37","volumn":"29.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:38","volumn":"29.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:39","volumn":"30.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:40","volumn":"30.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.74","rise":"0.03%","time":"21:41","volumn":"31.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.98","rise":"0.14%","time":"21:42","volumn":"47.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.98","rise":"0.14%","time":"21:43","volumn":"47.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.06","rise":"0.18%","time":"21:44","volumn":"60.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.86","rise":"0.09%","time":"21:45","volumn":"64.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.86","rise":"0.09%","time":"21:46","volumn":"64.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.86","rise":"0.09%","time":"21:47","volumn":"64.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:48","volumn":"74.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:49","volumn":"74.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:50","volumn":"74.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:51","volumn":"74.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:52","volumn":"75.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:53","volumn":"75.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:54","volumn":"80.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:55","volumn":"81.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:56","volumn":"82.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:57","volumn":"84.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:58","volumn":"84.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"21:59","volumn":"84.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"22:00","volumn":"87.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.85","rise":"0.08%","time":"22:01","volumn":"92.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.14","rise":"0.21%","time":"22:02","volumn":"101.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"220.14","rise":"0.21%","time":"22:03","volumn":"101.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.58","rise":"-0.50%","time":"22:04","volumn":"148.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.38","rise":"-0.13%","time":"22:05","volumn":"151.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.77","rise":"-0.41%","time":"22:06","volumn":"157.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.77","rise":"-0.41%","time":"22:07","volumn":"157.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.77","rise":"-0.41%","time":"22:08","volumn":"157.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.25","rise":"-0.19%","time":"22:09","volumn":"162.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.07","rise":"-0.27%","time":"22:10","volumn":"188.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.72","rise":"0.02%","time":"22:11","volumn":"193.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.72","rise":"0.02%","time":"22:12","volumn":"196.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.72","rise":"0.02%","time":"22:13","volumn":"196.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"219.72","rise":"0.02%","time":"22:14","volumn":"198.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.92","rise":"-0.34%","time":"22:15","volumn":"202.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.92","rise":"-0.34%","time":"22:16","volumn":"204.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.63","rise":"-0.47%","time":"22:17","volumn":"226.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.63","rise":"-0.47%","time":"22:18","volumn":"226.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.44","rise":"-0.56%","time":"22:19","volumn":"249.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.44","rise":"-0.56%","time":"22:20","volumn":"251.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"218.44","rise":"-0.56%","time":"22:21","volumn":"251.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.82","rise":"-0.84%","time":"22:22","volumn":"254.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.82","rise":"-0.84%","time":"22:23","volumn":"264.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.75","rise":"-0.87%","time":"22:24","volumn":"270.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.75","rise":"-0.87%","time":"22:25","volumn":"271.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.75","rise":"-0.87%","time":"22:26","volumn":"271.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.75","rise":"-0.87%","time":"22:27","volumn":"271.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.75","rise":"-0.87%","time":"22:28","volumn":"272.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.41","rise":"-1.03%","time":"22:29","volumn":"278.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.92","rise":"-1.25%","time":"22:30","volumn":"320.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.98","rise":"-1.22%","time":"22:31","volumn":"326.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.98","rise":"-1.22%","time":"22:32","volumn":"330.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.98","rise":"-1.22%","time":"22:33","volumn":"331.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.98","rise":"-1.22%","time":"22:34","volumn":"334.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.18","rise":"-1.14%","time":"22:35","volumn":"343.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.18","rise":"-1.14%","time":"22:36","volumn":"346.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.09","rise":"-1.17%","time":"22:37","volumn":"356.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.09","rise":"-1.17%","time":"22:38","volumn":"357.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.09","rise":"-1.17%","time":"22:39","volumn":"357.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.11","rise":"-1.16%","time":"22:40","volumn":"368.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.11","rise":"-1.16%","time":"22:41","volumn":"369.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.11","rise":"-1.16%","time":"22:42","volumn":"369.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.11","rise":"-1.16%","time":"22:43","volumn":"369.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.88","rise":"-1.27%","time":"22:44","volumn":"379.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.06","rise":"-1.19%","time":"22:45","volumn":"387.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.06","rise":"-1.19%","time":"22:46","volumn":"388.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.06","rise":"-1.19%","time":"22:47","volumn":"389.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.89","rise":"-1.27%","time":"22:48","volumn":"405.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.89","rise":"-1.27%","time":"22:49","volumn":"405.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.03","rise":"-1.20%","time":"22:50","volumn":"411.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.03","rise":"-1.20%","time":"22:51","volumn":"417.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"217.03","rise":"-1.20%","time":"22:52","volumn":"418.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.56","rise":"-1.42%","time":"22:53","volumn":"447.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.88","rise":"-1.27%","time":"22:54","volumn":"462.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.88","rise":"-1.27%","time":"22:55","volumn":"465.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.25","rise":"-1.55%","time":"22:56","volumn":"474.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.25","rise":"-1.55%","time":"22:57","volumn":"477.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.25","rise":"-1.55%","time":"22:58","volumn":"478.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"22:59","volumn":"490.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:00","volumn":"491.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:01","volumn":"491.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:02","volumn":"492.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:03","volumn":"492.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:04","volumn":"493.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:05","volumn":"498.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:06","volumn":"498.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:07","volumn":"500.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:08","volumn":"501.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"216.29","rise":"-1.54%","time":"23:09","volumn":"502.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"215.89","rise":"-1.72%","time":"23:10","volumn":"550.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"215.89","rise":"-1.72%","time":"23:11","volumn":"557.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"215.89","rise":"-1.72%","time":"23:12","volumn":"557.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.94","rise":"-2.15%","time":"23:13","volumn":"621.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"215.36","rise":"-1.96%","time":"23:14","volumn":"648.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.88","rise":"-2.18%","time":"23:15","volumn":"669.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.86","rise":"-2.19%","time":"23:16","volumn":"674.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.86","rise":"-2.19%","time":"23:17","volumn":"675.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.86","rise":"-2.19%","time":"23:18","volumn":"681.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.86","rise":"-2.19%","time":"23:19","volumn":"687.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.69","rise":"-2.27%","time":"23:20","volumn":"726.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.32","rise":"-2.43%","time":"23:21","volumn":"738.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.32","rise":"-2.43%","time":"23:22","volumn":"740.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.32","rise":"-2.43%","time":"23:23","volumn":"743.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.49","rise":"-2.36%","time":"23:24","volumn":"752.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.48","rise":"-2.36%","time":"23:25","volumn":"764.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.48","rise":"-2.36%","time":"23:26","volumn":"785.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.48","rise":"-2.36%","time":"23:27","volumn":"785.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.48","rise":"-2.36%","time":"23:28","volumn":"787.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.48","rise":"-2.36%","time":"23:29","volumn":"789.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.57","rise":"-2.32%","time":"23:30","volumn":"807.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:31","volumn":"852.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:32","volumn":"854.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:33","volumn":"861.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:34","volumn":"865.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:35","volumn":"870.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:36","volumn":"871.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.35","rise":"-2.42%","time":"23:37","volumn":"872.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:38","volumn":"909.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:39","volumn":"910.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:40","volumn":"913.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:41","volumn":"915.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:42","volumn":"916.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:43","volumn":"916.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:44","volumn":"917.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:45","volumn":"918.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:46","volumn":"919.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:47","volumn":"927.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:48","volumn":"929.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"214.31","rise":"-2.44%","time":"23:49","volumn":"930.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.71","rise":"-2.71%","time":"23:50","volumn":"958.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.71","rise":"-2.71%","time":"23:51","volumn":"961.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.08","rise":"-3.00%","time":"23:52","volumn":"982.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"212.92","rise":"-3.07%","time":"23:53","volumn":"990.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.21","rise":"-2.94%","time":"23:54","volumn":"995.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.21","rise":"-2.94%","time":"23:55","volumn":"995.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.21","rise":"-2.94%","time":"23:56","volumn":"1001.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"213.21","rise":"-2.94%","time":"23:57","volumn":"1007.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"212.29","rise":"-3.36%","time":"23:58","volumn":"1104.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"212.19","rise":"-3.41%","time":"23:59","volumn":"1136.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.43","rise":"-3.75%","time":"00:00","volumn":"1302.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.52","rise":"-3.71%","time":"00:01","volumn":"1336.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.89","rise":"-3.54%","time":"00:02","volumn":"1357.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.73","rise":"-3.61%","time":"00:03","volumn":"1361.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.56","rise":"-3.69%","time":"00:04","volumn":"1369.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.69","rise":"-3.63%","time":"00:05","volumn":"1370.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.69","rise":"-3.63%","time":"00:06","volumn":"1372.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.00","rise":"-3.49%","time":"00:07","volumn":"1394.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.15","rise":"-3.42%","time":"00:08","volumn":"1406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.00","rise":"-3.49%","time":"00:09","volumn":"1432.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.94","rise":"-3.52%","time":"00:10","volumn":"1440.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.94","rise":"-3.52%","time":"00:11","volumn":"1441.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.94","rise":"-3.52%","time":"00:12","volumn":"1443.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.94","rise":"-3.52%","time":"00:13","volumn":"1448.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.97","rise":"-3.51%","time":"00:14","volumn":"1455.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.18","rise":"-3.41%","time":"00:15","volumn":"1459.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.97","rise":"-3.51%","time":"00:16","volumn":"1485.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.97","rise":"-3.51%","time":"00:17","volumn":"1490.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.97","rise":"-3.51%","time":"00:18","volumn":"1492.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.97","rise":"-3.51%","time":"00:19","volumn":"1493.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.04","rise":"-3.47%","time":"00:20","volumn":"1495.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.04","rise":"-3.47%","time":"00:21","volumn":"1496.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.68","rise":"-3.64%","time":"00:22","volumn":"1503.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.49","rise":"-3.73%","time":"00:23","volumn":"1533.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.37","rise":"-3.78%","time":"00:24","volumn":"1536.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.37","rise":"-3.78%","time":"00:25","volumn":"1547.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.19","rise":"-3.86%","time":"00:26","volumn":"1552.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.19","rise":"-3.86%","time":"00:27","volumn":"1556.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.41","rise":"-3.76%","time":"00:28","volumn":"1564.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.46","rise":"-3.74%","time":"00:29","volumn":"1587.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.73","rise":"-3.61%","time":"00:30","volumn":"1592.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.73","rise":"-3.61%","time":"00:31","volumn":"1593.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.73","rise":"-3.61%","time":"00:32","volumn":"1595.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.73","rise":"-3.61%","time":"00:33","volumn":"1596.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.55","rise":"-3.70%","time":"00:34","volumn":"1599.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.55","rise":"-3.70%","time":"00:35","volumn":"1599.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.78","rise":"-3.59%","time":"00:36","volumn":"1600.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.78","rise":"-3.59%","time":"00:37","volumn":"1602.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.92","rise":"-3.53%","time":"00:38","volumn":"1606.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.93","rise":"-3.52%","time":"00:39","volumn":"1630.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.15","rise":"-3.42%","time":"00:40","volumn":"1642.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.90","rise":"-3.54%","time":"00:41","volumn":"1654.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.15","rise":"-3.42%","time":"00:42","volumn":"1664.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.10","rise":"-3.44%","time":"00:43","volumn":"1719.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.14","rise":"-3.43%","time":"00:44","volumn":"1729.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.10","rise":"-3.45%","time":"00:45","volumn":"1733.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.09","rise":"-3.45%","time":"00:46","volumn":"1740.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.09","rise":"-3.45%","time":"00:47","volumn":"1742.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.09","rise":"-3.45%","time":"00:48","volumn":"1742.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.10","rise":"-3.45%","time":"00:49","volumn":"1750.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.10","rise":"-3.45%","time":"00:50","volumn":"1750.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.79","rise":"-3.58%","time":"00:51","volumn":"1756.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"212.15","rise":"-3.42%","time":"00:52","volumn":"1782.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.85","rise":"-3.56%","time":"00:53","volumn":"1797.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.85","rise":"-3.56%","time":"00:54","volumn":"1801.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-3.58%","time":"00:55","volumn":"1828.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-3.58%","time":"00:56","volumn":"1828.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-3.58%","time":"00:57","volumn":"1829.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-3.58%","time":"00:58","volumn":"1829.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.54","rise":"-3.70%","time":"00:59","volumn":"1942.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.77","rise":"-3.60%","time":"01:00","volumn":"1947.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.77","rise":"-3.60%","time":"01:01","volumn":"1949.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.77","rise":"-3.60%","time":"01:02","volumn":"1950.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.52","rise":"-3.71%","time":"01:03","volumn":"1955.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.52","rise":"-3.71%","time":"01:04","volumn":"1956.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.52","rise":"-3.71%","time":"01:05","volumn":"1956.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.52","rise":"-3.71%","time":"01:06","volumn":"1958.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.71","rise":"-3.62%","time":"01:07","volumn":"1961.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.25","rise":"-3.83%","time":"01:08","volumn":"1966.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.25","rise":"-3.83%","time":"01:09","volumn":"1966.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.25","rise":"-3.83%","time":"01:10","volumn":"1966.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.25","rise":"-3.83%","time":"01:11","volumn":"1966.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.50","rise":"-3.72%","time":"01:12","volumn":"1976.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.63","rise":"-3.66%","time":"01:13","volumn":"1985.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.26","rise":"-3.83%","time":"01:14","volumn":"1993.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-3.58%","time":"01:15","volumn":"2021.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.81","rise":"-3.58%","time":"01:16","volumn":"2027.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.72","rise":"-3.62%","time":"01:17","volumn":"2033.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.72","rise":"-3.62%","time":"01:18","volumn":"2033.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.72","rise":"-3.62%","time":"01:19","volumn":"2059.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.15","rise":"-3.88%","time":"01:20","volumn":"2068.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.59","rise":"-4.13%","time":"01:21","volumn":"2076.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.59","rise":"-4.13%","time":"01:22","volumn":"2076.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.45","rise":"-4.20%","time":"01:23","volumn":"2083.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.45","rise":"-4.20%","time":"01:24","volumn":"2090.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.26","rise":"-4.28%","time":"01:25","volumn":"2093.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"01:26","volumn":"2126.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"01:27","volumn":"2126.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"01:28","volumn":"2139.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"01:29","volumn":"2141.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"01:30","volumn":"2143.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.23","rise":"-4.30%","time":"01:31","volumn":"2179.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.01","rise":"-4.40%","time":"01:32","volumn":"2204.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.73","rise":"-4.52%","time":"01:33","volumn":"2236.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.73","rise":"-4.52%","time":"01:34","volumn":"2238.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.18","rise":"-4.78%","time":"01:35","volumn":"2240.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.97","rise":"-4.87%","time":"01:36","volumn":"2249.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.97","rise":"-4.87%","time":"01:37","volumn":"2256.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.09","rise":"-4.82%","time":"01:38","volumn":"2262.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.93","rise":"-4.89%","time":"01:39","volumn":"2264.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.95","rise":"-4.88%","time":"01:40","volumn":"2279.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.82","rise":"-4.94%","time":"01:41","volumn":"2281.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.82","rise":"-4.94%","time":"01:42","volumn":"2285.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.09","rise":"-4.82%","time":"01:43","volumn":"2338.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.67","rise":"-4.55%","time":"01:44","volumn":"2371.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.67","rise":"-4.55%","time":"01:45","volumn":"2372.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.43","rise":"-4.66%","time":"01:46","volumn":"2390.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.95","rise":"-4.42%","time":"01:47","volumn":"2406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.95","rise":"-4.42%","time":"01:48","volumn":"2406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.95","rise":"-4.42%","time":"01:49","volumn":"2406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.43","rise":"-4.66%","time":"01:50","volumn":"2410.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.43","rise":"-4.66%","time":"01:51","volumn":"2432.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.95","rise":"-4.42%","time":"01:52","volumn":"2450.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.15","rise":"-4.33%","time":"01:53","volumn":"2452.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.15","rise":"-4.33%","time":"01:54","volumn":"2467.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.15","rise":"-4.33%","time":"01:55","volumn":"2468.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.15","rise":"-4.33%","time":"01:56","volumn":"2468.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.18","rise":"-4.32%","time":"01:57","volumn":"2472.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.12","rise":"-4.35%","time":"01:58","volumn":"2473.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.12","rise":"-4.35%","time":"01:59","volumn":"2475.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.12","rise":"-4.35%","time":"02:00","volumn":"2475.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.12","rise":"-4.35%","time":"02:01","volumn":"2477.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.59","rise":"-4.59%","time":"02:02","volumn":"2519.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.32","rise":"-4.71%","time":"02:03","volumn":"2524.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.32","rise":"-4.71%","time":"02:04","volumn":"2532.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.58","rise":"-4.59%","time":"02:05","volumn":"2541.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.58","rise":"-4.59%","time":"02:06","volumn":"2541.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.58","rise":"-4.59%","time":"02:07","volumn":"2541.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.58","rise":"-4.59%","time":"02:08","volumn":"2543.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-4.78%","time":"02:09","volumn":"2562.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.27","rise":"-4.73%","time":"02:10","volumn":"2569.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-4.78%","time":"02:11","volumn":"2573.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-4.78%","time":"02:12","volumn":"2581.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.77","rise":"-4.96%","time":"02:13","volumn":"2601.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.77","rise":"-4.96%","time":"02:14","volumn":"2602.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.77","rise":"-4.96%","time":"02:15","volumn":"2604.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.17","rise":"-4.78%","time":"02:16","volumn":"2627.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.44","rise":"-4.66%","time":"02:17","volumn":"2630.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.19","rise":"-5.23%","time":"02:18","volumn":"2687.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:19","volumn":"2690.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"207.88","rise":"-5.37%","time":"02:20","volumn":"2696.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.25","rise":"-5.20%","time":"02:21","volumn":"2715.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.34","rise":"-5.16%","time":"02:22","volumn":"2834.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.21","rise":"-5.22%","time":"02:23","volumn":"2846.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.48","rise":"-5.09%","time":"02:24","volumn":"2849.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.30","rise":"-5.18%","time":"02:25","volumn":"2851.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.54","rise":"-5.07%","time":"02:26","volumn":"2860.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.54","rise":"-5.07%","time":"02:27","volumn":"2861.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.54","rise":"-5.07%","time":"02:28","volumn":"2861.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.03","rise":"-5.30%","time":"02:29","volumn":"2876.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.03","rise":"-5.30%","time":"02:30","volumn":"2877.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.03","rise":"-5.30%","time":"02:31","volumn":"2886.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.03","rise":"-5.30%","time":"02:32","volumn":"2888.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.26","rise":"-5.20%","time":"02:33","volumn":"2916.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.26","rise":"-5.20%","time":"02:34","volumn":"2917.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.25","rise":"-5.20%","time":"02:35","volumn":"2957.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:36","volumn":"2964.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:37","volumn":"2977.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:38","volumn":"2977.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:39","volumn":"2979.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:40","volumn":"2981.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:41","volumn":"2984.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:42","volumn":"2985.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.16","rise":"-5.24%","time":"02:43","volumn":"2987.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.64","rise":"-5.02%","time":"02:44","volumn":"3041.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.79","rise":"-4.95%","time":"02:45","volumn":"3048.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.79","rise":"-4.95%","time":"02:46","volumn":"3055.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.42","rise":"-4.67%","time":"02:47","volumn":"3073.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.26","rise":"-4.74%","time":"02:48","volumn":"3074.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.26","rise":"-4.74%","time":"02:49","volumn":"3076.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.26","rise":"-4.74%","time":"02:50","volumn":"3077.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.68","rise":"-4.55%","time":"02:51","volumn":"3103.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.71","rise":"-4.54%","time":"02:52","volumn":"3105.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.60","rise":"-4.58%","time":"02:53","volumn":"3116.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.60","rise":"-4.58%","time":"02:54","volumn":"3116.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.60","rise":"-4.58%","time":"02:55","volumn":"3117.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.60","rise":"-4.58%","time":"02:56","volumn":"3119.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.78","rise":"-4.50%","time":"02:57","volumn":"3123.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.69","rise":"-4.54%","time":"02:58","volumn":"3128.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.69","rise":"-4.54%","time":"02:59","volumn":"3128.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.91","rise":"-4.44%","time":"03:00","volumn":"3167.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.62","rise":"-4.57%","time":"03:01","volumn":"3175.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.62","rise":"-4.57%","time":"03:02","volumn":"3181.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.62","rise":"-4.57%","time":"03:03","volumn":"3183.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.77","rise":"-4.51%","time":"03:04","volumn":"3189.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.79","rise":"-4.50%","time":"03:05","volumn":"3210.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.79","rise":"-4.50%","time":"03:06","volumn":"3210.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.84","rise":"-4.48%","time":"03:07","volumn":"3221.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.83","rise":"-4.48%","time":"03:08","volumn":"3227.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.97","rise":"-4.42%","time":"03:09","volumn":"3246.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.35","rise":"-4.24%","time":"03:10","volumn":"3298.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.16","rise":"-4.33%","time":"03:11","volumn":"3305.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.16","rise":"-4.33%","time":"03:12","volumn":"3325.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.16","rise":"-4.33%","time":"03:13","volumn":"3343.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.40","rise":"-4.22%","time":"03:14","volumn":"3356.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.25","rise":"-4.29%","time":"03:15","volumn":"3379.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.25","rise":"-4.29%","time":"03:16","volumn":"3384.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.93","rise":"-4.43%","time":"03:17","volumn":"3406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.93","rise":"-4.43%","time":"03:18","volumn":"3407.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.66","rise":"-4.56%","time":"03:19","volumn":"3432.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.78","rise":"-4.50%","time":"03:20","volumn":"3437.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.78","rise":"-4.50%","time":"03:21","volumn":"3443.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.78","rise":"-4.50%","time":"03:22","volumn":"3487.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.91","rise":"-4.45%","time":"03:23","volumn":"3559.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.70","rise":"-4.54%","time":"03:24","volumn":"3560.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.70","rise":"-4.54%","time":"03:25","volumn":"3564.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.69","rise":"-4.55%","time":"03:26","volumn":"3580.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.69","rise":"-4.54%","time":"03:27","volumn":"3613.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.69","rise":"-4.54%","time":"03:28","volumn":"3620.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.81","rise":"-4.49%","time":"03:29","volumn":"3644.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.34","rise":"-4.70%","time":"03:30","volumn":"3666.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.17","rise":"-4.78%","time":"03:31","volumn":"3687.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.03","rise":"-4.84%","time":"03:32","volumn":"3699.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.19","rise":"-4.77%","time":"03:33","volumn":"3716.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"208.82","rise":"-4.94%","time":"03:34","volumn":"3763.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-4.78%","time":"03:35","volumn":"3805.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.12","rise":"-4.80%","time":"03:36","volumn":"3812.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.12","rise":"-4.80%","time":"03:37","volumn":"3812.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-4.78%","time":"03:38","volumn":"3834.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.16","rise":"-4.78%","time":"03:39","volumn":"3844.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.30","rise":"-4.72%","time":"03:40","volumn":"3862.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.70","rise":"-4.54%","time":"03:41","volumn":"3910.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.06","rise":"-4.37%","time":"03:42","volumn":"3948.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.09","rise":"-4.36%","time":"03:43","volumn":"3968.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.97","rise":"-4.42%","time":"03:44","volumn":"3979.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.97","rise":"-4.42%","time":"03:45","volumn":"3998.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.38","rise":"-4.23%","time":"03:46","volumn":"4139.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.38","rise":"-4.23%","time":"03:47","volumn":"4144.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.12","rise":"-4.35%","time":"03:48","volumn":"4175.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.00","rise":"-4.40%","time":"03:49","volumn":"4207.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"03:50","volumn":"4236.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.52","rise":"-4.17%","time":"03:51","volumn":"4258.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.48","rise":"-4.18%","time":"03:52","volumn":"4316.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.93","rise":"-3.98%","time":"03:53","volumn":"4429.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.04","rise":"-3.93%","time":"03:54","volumn":"4477.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"211.16","rise":"-3.87%","time":"03:55","volumn":"4517.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.41","rise":"-4.67%","time":"03:56","volumn":"4636.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"209.51","rise":"-4.63%","time":"03:57","volumn":"4760.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.38","rise":"-4.23%","time":"03:58","volumn":"4977.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.02","rise":"-4.39%","time":"03:59","volumn":"5061.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"210.07","rise":"-4.37%","time":"04:00","volumn":"8150.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"AutoNation[AN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_AN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/AN.html?from=360search","volume":"66.45\u4e07","yearlyTendency":{"cx":{"o":["2024\/12\/30","2025\/12\/12"]},"cy":{"o":["227.20","209.33","191.45","173.58","155.71"]},"cyrate":{"o":["34.66%","24.07%","13.47%","2.88%","-7.71%"]},"p":[{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"168.72","rise":"0","time":"12\/30","volumn":"4140.00"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"169.84","rise":"0.66%","time":"12\/31","volumn":"3148.00"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"166.94","rise":"-1.06%","time":"01\/02","volumn":"3225.00"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"169.36","rise":"0.38%","time":"01\/03","volumn":"2829.00"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"172.99","rise":"2.53%","time":"01\/06","volumn":"4974.00"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"173.45","rise":"2.80%","time":"01\/07","volumn":"4052.00"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"173.31","rise":"2.72%","time":"01\/08","volumn":"3013.00"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"170.83","rise":"1.25%","time":"01\/10","volumn":"4418.00"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"175.39","rise":"3.95%","time":"01\/13","volumn":"4193.00"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"179.02","rise":"6.10%","time":"01\/14","volumn":"3825.00"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"182.36","rise":"8.08%","time":"01\/15","volumn":"4487.00"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"182.80","rise":"8.35%","time":"01\/16","volumn":"2546.00"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"185.25","rise":"9.80%","time":"01\/17","volumn":"3822.00"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"185.19","rise":"9.76%","time":"01\/21","volumn":"5606.00"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"182.47","rise":"8.15%","time":"01\/22","volumn":"3040.00"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"185.18","rise":"9.76%","time":"01\/23","volumn":"4073.00"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"182.70","rise":"8.29%","time":"01\/24","volumn":"3857.00"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"185.56","rise":"9.98%","time":"01\/27","volumn":"4455.00"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"187.87","rise":"11.35%","time":"01\/28","volumn":"3451.00"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"187.79","rise":"11.30%","time":"01\/29","volumn":"4508.00"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"191.64","rise":"13.58%","time":"01\/30","volumn":"4407.00"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"188.55","rise":"11.75%","time":"01\/31","volumn":"4341.00"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"186.18","rise":"10.35%","time":"02\/03","volumn":"5740.00"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"191.28","rise":"13.37%","time":"02\/04","volumn":"3829.00"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"194.63","rise":"15.36%","time":"02\/05","volumn":"4233.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"193.69","rise":"14.80%","time":"02\/06","volumn":"2741.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"191.14","rise":"13.29%","time":"02\/07","volumn":"3851.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"192.64","rise":"14.18%","time":"02\/10","volumn":"1.30\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"195.15","rise":"15.67%","time":"02\/11","volumn":"1.24\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"191.61","rise":"13.57%","time":"02\/12","volumn":"5200.00"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"191.99","rise":"13.79%","time":"02\/13","volumn":"5251.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"192.68","rise":"14.20%","time":"02\/14","volumn":"4120.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"193.36","rise":"14.60%","time":"02\/18","volumn":"4633.00"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"189.91","rise":"12.56%","time":"02\/19","volumn":"3558.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"189.16","rise":"12.11%","time":"02\/20","volumn":"3639.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"181.36","rise":"7.49%","time":"02\/21","volumn":"5027.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"181.82","rise":"7.76%","time":"02\/24","volumn":"3470.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"183.49","rise":"8.75%","time":"02\/25","volumn":"3136.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"182.64","rise":"8.25%","time":"02\/26","volumn":"3691.00"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"180.79","rise":"7.15%","time":"02\/27","volumn":"2466.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"182.37","rise":"8.09%","time":"02\/28","volumn":"3427.00"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"175.38","rise":"3.95%","time":"03\/03","volumn":"7583.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"171.69","rise":"1.76%","time":"03\/04","volumn":"7388.00"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"174.35","rise":"3.34%","time":"03\/05","volumn":"4739.00"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"171.83","rise":"1.84%","time":"03\/06","volumn":"3403.00"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"171.07","rise":"1.39%","time":"03\/07","volumn":"5442.00"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"164.91","rise":"-2.26%","time":"03\/10","volumn":"6351.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"164.96","rise":"-2.23%","time":"03\/11","volumn":"6693.00"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"165.37","rise":"-1.99%","time":"03\/12","volumn":"6427.00"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"156.67","rise":"-7.14%","time":"03\/13","volumn":"7182.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"160.21","rise":"-5.04%","time":"03\/14","volumn":"7358.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"164.19","rise":"-2.68%","time":"03\/17","volumn":"6013.00"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"163.30","rise":"-3.21%","time":"03\/18","volumn":"5509.00"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"166.25","rise":"-1.46%","time":"03\/19","volumn":"6388.00"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"165.69","rise":"-1.80%","time":"03\/20","volumn":"3149.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"166.81","rise":"-1.13%","time":"03\/21","volumn":"4435.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"175.21","rise":"3.85%","time":"03\/24","volumn":"5304.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"177.02","rise":"4.92%","time":"03\/25","volumn":"4235.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"170.72","rise":"1.19%","time":"03\/26","volumn":"4416.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"163.27","rise":"-3.23%","time":"03\/27","volumn":"6653.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"159.08","rise":"-5.71%","time":"03\/28","volumn":"7107.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"161.92","rise":"-4.03%","time":"03\/31","volumn":"5310.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"164.12","rise":"-2.73%","time":"04\/01","volumn":"4306.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"167.43","rise":"-0.76%","time":"04\/02","volumn":"3944.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"159.37","rise":"-5.54%","time":"04\/03","volumn":"8444.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"158.55","rise":"-6.03%","time":"04\/04","volumn":"6885.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"158.00","rise":"-6.35%","time":"04\/07","volumn":"1.10\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"155.71","rise":"-7.71%","time":"04\/08","volumn":"6434.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"173.31","rise":"2.72%","time":"04\/09","volumn":"9292.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"166.30","rise":"-1.43%","time":"04\/10","volumn":"7637.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"167.82","rise":"-0.53%","time":"04\/11","volumn":"5250.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"165.24","rise":"-2.06%","time":"04\/14","volumn":"5996.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"163.90","rise":"-2.86%","time":"04\/15","volumn":"4920.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"162.09","rise":"-3.93%","time":"04\/16","volumn":"3364.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"165.78","rise":"-1.74%","time":"04\/17","volumn":"4382.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"163.51","rise":"-3.09%","time":"04\/21","volumn":"3484.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"169.05","rise":"0.20%","time":"04\/22","volumn":"4249.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"168.90","rise":"0.11%","time":"04\/23","volumn":"6103.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"173.36","rise":"2.75%","time":"04\/24","volumn":"7211.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"175.09","rise":"3.78%","time":"04\/25","volumn":"1.27\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"171.71","rise":"1.77%","time":"04\/28","volumn":"6183.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"174.31","rise":"3.31%","time":"04\/29","volumn":"5774.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"174.15","rise":"3.22%","time":"04\/30","volumn":"4782.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"175.02","rise":"3.73%","time":"05\/01","volumn":"3834.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"176.76","rise":"4.77%","time":"05\/02","volumn":"3686.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"175.84","rise":"4.22%","time":"05\/05","volumn":"2759.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"176.48","rise":"4.60%","time":"05\/06","volumn":"4235.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"175.58","rise":"4.07%","time":"05\/07","volumn":"5099.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"179.63","rise":"6.47%","time":"05\/08","volumn":"3871.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"179.69","rise":"6.50%","time":"05\/09","volumn":"2684.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"188.65","rise":"11.81%","time":"05\/12","volumn":"5676.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"190.77","rise":"13.07%","time":"05\/13","volumn":"4367.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"189.94","rise":"12.58%","time":"05\/14","volumn":"4666.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"190.69","rise":"13.02%","time":"05\/15","volumn":"3664.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"190.11","rise":"12.68%","time":"05\/16","volumn":"3861.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"188.40","rise":"11.66%","time":"05\/19","volumn":"3355.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"187.30","rise":"11.01%","time":"05\/20","volumn":"2578.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"181.90","rise":"7.81%","time":"05\/21","volumn":"4177.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"180.59","rise":"7.04%","time":"05\/22","volumn":"4506.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"182.21","rise":"8.00%","time":"05\/23","volumn":"4233.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"185.45","rise":"9.92%","time":"05\/27","volumn":"4329.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"182.82","rise":"8.36%","time":"05\/28","volumn":"3640.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"182.60","rise":"8.23%","time":"05\/29","volumn":"3274.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"183.85","rise":"8.97%","time":"05\/30","volumn":"4533.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"181.76","rise":"7.73%","time":"06\/02","volumn":"4471.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"185.34","rise":"9.85%","time":"06\/03","volumn":"4073.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"183.27","rise":"8.62%","time":"06\/04","volumn":"2640.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"185.86","rise":"10.16%","time":"06\/05","volumn":"3379.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"187.08","rise":"10.88%","time":"06\/06","volumn":"2500.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"189.25","rise":"12.17%","time":"06\/09","volumn":"4089.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"193.12","rise":"14.46%","time":"06\/10","volumn":"3926.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"194.28","rise":"15.15%","time":"06\/11","volumn":"3306.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"191.96","rise":"13.77%","time":"06\/12","volumn":"3646.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"189.62","rise":"12.39%","time":"06\/13","volumn":"2672.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"193.04","rise":"14.41%","time":"06\/16","volumn":"3958.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"190.47","rise":"12.89%","time":"06\/17","volumn":"4343.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"192.91","rise":"14.34%","time":"06\/18","volumn":"4133.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"196.58","rise":"16.51%","time":"06\/20","volumn":"8316.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"198.23","rise":"17.49%","time":"06\/23","volumn":"4291.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"201.03","rise":"19.15%","time":"06\/24","volumn":"3711.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"199.92","rise":"18.49%","time":"06\/25","volumn":"2331.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"200.03","rise":"18.56%","time":"06\/26","volumn":"2969.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"198.94","rise":"17.91%","time":"06\/27","volumn":"4766.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"198.65","rise":"17.74%","time":"06\/30","volumn":"3109.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"204.00","rise":"20.91%","time":"07\/01","volumn":"5252.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"211.99","rise":"25.65%","time":"07\/02","volumn":"7407.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"212.44","rise":"25.91%","time":"07\/03","volumn":"1562.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"211.33","rise":"25.25%","time":"07\/07","volumn":"3709.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"210.43","rise":"24.72%","time":"07\/08","volumn":"3332.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"213.28","rise":"26.41%","time":"07\/09","volumn":"3102.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"214.83","rise":"27.33%","time":"07\/10","volumn":"7419.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"212.86","rise":"26.16%","time":"07\/11","volumn":"3689.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"214.34","rise":"27.04%","time":"07\/14","volumn":"2746.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"205.32","rise":"21.69%","time":"07\/15","volumn":"7482.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"204.40","rise":"21.15%","time":"07\/16","volumn":"4882.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"196.41","rise":"16.41%","time":"07\/17","volumn":"1.04\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"196.76","rise":"16.62%","time":"07\/18","volumn":"4203.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"198.96","rise":"17.92%","time":"07\/21","volumn":"3291.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"201.93","rise":"19.68%","time":"07\/22","volumn":"3176.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"204.81","rise":"21.39%","time":"07\/23","volumn":"4601.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"200.34","rise":"18.74%","time":"07\/24","volumn":"5035.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"203.11","rise":"20.38%","time":"07\/25","volumn":"8954.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"196.27","rise":"16.33%","time":"07\/28","volumn":"7506.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"193.21","rise":"14.51%","time":"07\/29","volumn":"8481.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"192.29","rise":"13.97%","time":"07\/30","volumn":"3838.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"192.62","rise":"14.17%","time":"07\/31","volumn":"2852.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"190.58","rise":"12.96%","time":"08\/01","volumn":"3707.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"189.23","rise":"12.16%","time":"08\/04","volumn":"5178.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"195.44","rise":"15.84%","time":"08\/05","volumn":"5304.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"195.45","rise":"15.84%","time":"08\/06","volumn":"2547.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"194.39","rise":"15.21%","time":"08\/07","volumn":"3798.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"196.25","rise":"16.32%","time":"08\/08","volumn":"1811.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"198.67","rise":"17.75%","time":"08\/11","volumn":"2770.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"205.37","rise":"21.72%","time":"08\/12","volumn":"4031.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"211.42","rise":"25.31%","time":"08\/13","volumn":"3205.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"207.84","rise":"23.19%","time":"08\/14","volumn":"2661.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"206.18","rise":"22.20%","time":"08\/15","volumn":"3397.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"207.18","rise":"22.80%","time":"08\/18","volumn":"3101.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"210.89","rise":"24.99%","time":"08\/19","volumn":"2194.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"209.60","rise":"24.23%","time":"08\/20","volumn":"3131.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"210.31","rise":"24.65%","time":"08\/21","volumn":"3033.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"218.88","rise":"29.73%","time":"08\/22","volumn":"2991.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"219.11","rise":"29.87%","time":"08\/25","volumn":"4953.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"220.91","rise":"30.93%","time":"08\/26","volumn":"2687.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"222.08","rise":"31.63%","time":"08\/27","volumn":"3732.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"222.40","rise":"31.81%","time":"08\/28","volumn":"2622.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"219.01","rise":"29.81%","time":"08\/29","volumn":"1858.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"220.09","rise":"30.45%","time":"09\/02","volumn":"3766.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"220.23","rise":"30.53%","time":"09\/03","volumn":"2444.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"225.66","rise":"33.75%","time":"09\/04","volumn":"4531.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"226.73","rise":"34.38%","time":"09\/05","volumn":"3984.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"227.20","rise":"34.66%","time":"09\/08","volumn":"5390.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"224.99","rise":"33.35%","time":"09\/09","volumn":"5566.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"223.25","rise":"32.32%","time":"09\/10","volumn":"3729.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"227.00","rise":"34.54%","time":"09\/11","volumn":"6165.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"221.98","rise":"31.57%","time":"09\/12","volumn":"5252.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"220.12","rise":"30.46%","time":"09\/15","volumn":"4261.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"219.90","rise":"30.33%","time":"09\/16","volumn":"3861.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"220.50","rise":"30.69%","time":"09\/17","volumn":"3715.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"221.10","rise":"31.05%","time":"09\/18","volumn":"3442.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"217.82","rise":"29.10%","time":"09\/19","volumn":"9422.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"219.34","rise":"30.00%","time":"09\/22","volumn":"4201.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"220.41","rise":"30.64%","time":"09\/23","volumn":"6243.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"220.53","rise":"30.71%","time":"09\/24","volumn":"3753.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"216.04","rise":"28.05%","time":"09\/25","volumn":"4693.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"217.66","rise":"29.01%","time":"09\/26","volumn":"3679.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"217.43","rise":"28.87%","time":"09\/29","volumn":"5238.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"218.77","rise":"29.66%","time":"09\/30","volumn":"3257.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"223.55","rise":"32.50%","time":"10\/01","volumn":"4139.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"223.92","rise":"32.72%","time":"10\/02","volumn":"3014.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"224.38","rise":"32.99%","time":"10\/03","volumn":"2889.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"219.50","rise":"30.10%","time":"10\/06","volumn":"3768.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"215.18","rise":"27.54%","time":"10\/07","volumn":"3017.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"216.27","rise":"28.18%","time":"10\/08","volumn":"3288.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"218.21","rise":"29.33%","time":"10\/09","volumn":"2256.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"213.08","rise":"26.29%","time":"10\/10","volumn":"3354.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"215.85","rise":"27.93%","time":"10\/13","volumn":"3699.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"220.99","rise":"30.98%","time":"10\/14","volumn":"4101.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"216.63","rise":"28.40%","time":"10\/15","volumn":"3730.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"213.64","rise":"26.62%","time":"10\/16","volumn":"3332.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"214.71","rise":"27.26%","time":"10\/17","volumn":"3947.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"216.62","rise":"28.39%","time":"10\/20","volumn":"4617.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"218.70","rise":"29.62%","time":"10\/21","volumn":"3698.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"216.44","rise":"28.28%","time":"10\/22","volumn":"4901.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"208.67","rise":"23.68%","time":"10\/23","volumn":"7728.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"200.21","rise":"18.66%","time":"10\/24","volumn":"5702.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"195.08","rise":"15.62%","time":"10\/27","volumn":"7593.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"197.23","rise":"16.90%","time":"10\/28","volumn":"8337.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"196.49","rise":"16.46%","time":"10\/29","volumn":"4577.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"195.61","rise":"15.94%","time":"10\/30","volumn":"3328.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"199.87","rise":"18.46%","time":"10\/31","volumn":"5132.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"198.29","rise":"17.53%","time":"11\/03","volumn":"4135.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"194.32","rise":"15.17%","time":"11\/04","volumn":"4001.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"193.56","rise":"14.72%","time":"11\/05","volumn":"3385.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"190.80","rise":"13.09%","time":"11\/06","volumn":"7846.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"193.88","rise":"14.92%","time":"11\/07","volumn":"2704.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"192.96","rise":"14.37%","time":"11\/10","volumn":"3503.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"191.85","rise":"13.71%","time":"11\/11","volumn":"3554.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"193.74","rise":"14.83%","time":"11\/12","volumn":"4262.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"196.82","rise":"16.65%","time":"11\/13","volumn":"6115.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"196.36","rise":"16.38%","time":"11\/14","volumn":"3436.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"193.17","rise":"14.49%","time":"11\/17","volumn":"4061.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"197.92","rise":"17.31%","time":"11\/18","volumn":"4437.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"199.61","rise":"18.31%","time":"11\/19","volumn":"3244.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"198.27","rise":"17.51%","time":"11\/20","volumn":"5410.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"206.97","rise":"22.67%","time":"11\/21","volumn":"4089.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"208.89","rise":"23.81%","time":"11\/24","volumn":"3895.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"215.32","rise":"27.62%","time":"11\/25","volumn":"3104.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"210.59","rise":"24.82%","time":"11\/26","volumn":"3701.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"211.36","rise":"25.27%","time":"11\/28","volumn":"1477.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"210.36","rise":"24.68%","time":"12\/01","volumn":"2827.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"207.36","rise":"22.90%","time":"12\/02","volumn":"2629.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"214.34","rise":"27.04%","time":"12\/03","volumn":"3807.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"215.05","rise":"27.46%","time":"12\/04","volumn":"2765.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"215.92","rise":"27.98%","time":"12\/05","volumn":"2248.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"214.97","rise":"27.41%","time":"12\/08","volumn":"2359.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.04","rise":"28.05%","time":"12\/09","volumn":"2533.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"221.82","rise":"31.47%","time":"12\/10","volumn":"3728.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.55","rise":"30.13%","time":"12\/11","volumn":"4536.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"210.06","rise":"24.50%","time":"12\/12","volumn":"5137.00"}],"points":"240"}}