360搜索

{"amount":"6046.17\u4e07","changeAmount":"-0.53","close":"193.30","currentPrice":"192.78","currenttime":"2026-03-07 04:10:04","e":{"@attributes":{"datetime":"2026-03-07 04:10:04","e1":"192.78","e2":"-0.53","e3":"(-0.27%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/02","03\/03","03\/04","03\/05","03\/06"]},"cy":{"o":["197.95","194.65","191.35","188.05","184.75"]},"cyrate":{"o":["1.40%","-0.29%","-1.98%","-3.67%","-5.36%"]},"p":[{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.21","rise":"0","time":"02:35","volumn":"35.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.27","rise":"0.03%","time":"02:40","volumn":"37.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.28","rise":"0.03%","time":"02:45","volumn":"11.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.21","rise":"0.00%","time":"02:50","volumn":"22.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.23","rise":"0.01%","time":"02:55","volumn":"16.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.23","rise":"0.01%","time":"03:00","volumn":"0"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.16","rise":"-0.03%","time":"03:05","volumn":"93.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.34","rise":"0.06%","time":"03:10","volumn":"4.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.29","rise":"0.04%","time":"03:15","volumn":"14.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.26","rise":"0.03%","time":"03:20","volumn":"83.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.61","rise":"0.20%","time":"03:25","volumn":"101.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.14","rise":"-0.04%","time":"03:30","volumn":"81.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.41","rise":"0.10%","time":"03:35","volumn":"53.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"194.21","rise":"-0.51%","time":"03:40","volumn":"23.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"194.07","rise":"-0.58%","time":"03:45","volumn":"60.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"194.88","rise":"-0.17%","time":"03:50","volumn":"133.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.64","rise":"0.22%","time":"03:55","volumn":"142.00"},{"date":"2026\/02\/28 \u661f\u671f\u516d","price":"195.16","rise":"-0.03%","time":"04:00","volumn":"1340.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"195.16","rise":"-0.03%","time":"21:35","volumn":"0"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.02","rise":"-2.15%","time":"21:40","volumn":"74.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.02","rise":"-2.15%","time":"21:45","volumn":"0"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.02","rise":"-2.15%","time":"21:50","volumn":"6.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"190.78","rise":"-2.27%","time":"21:55","volumn":"134.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"190.01","rise":"-2.66%","time":"22:00","volumn":"33.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.00","rise":"-1.64%","time":"22:05","volumn":"28.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.90","rise":"-1.19%","time":"22:10","volumn":"21.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"193.17","rise":"-1.04%","time":"22:15","volumn":"19.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.08","rise":"-1.60%","time":"22:20","volumn":"193.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.41","rise":"-1.95%","time":"22:25","volumn":"30.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.09","rise":"-2.11%","time":"22:30","volumn":"22.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.76","rise":"-1.77%","time":"22:35","volumn":"12.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.47","rise":"-1.40%","time":"22:40","volumn":"16.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.85","rise":"-1.72%","time":"22:45","volumn":"116.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.04","rise":"-1.62%","time":"22:50","volumn":"8.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.66","rise":"-1.82%","time":"22:55","volumn":"11.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.16","rise":"-2.07%","time":"23:00","volumn":"86.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.66","rise":"-1.82%","time":"23:05","volumn":"6.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.67","rise":"-1.81%","time":"23:10","volumn":"13.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.34","rise":"-1.47%","time":"23:15","volumn":"26.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.01","rise":"-1.64%","time":"23:20","volumn":"9.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.01","rise":"-1.64%","time":"23:25","volumn":"5.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.31","rise":"-2.00%","time":"23:30","volumn":"39.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.64","rise":"-1.83%","time":"23:35","volumn":"15.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.82","rise":"-1.74%","time":"23:40","volumn":"10.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"192.69","rise":"-1.29%","time":"23:45","volumn":"46.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.82","rise":"-1.74%","time":"23:50","volumn":"23.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"191.69","rise":"-1.80%","time":"23:55","volumn":"39.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.07","rise":"-2.12%","time":"00:00","volumn":"62.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.13","rise":"-2.09%","time":"00:05","volumn":"38.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"190.66","rise":"-2.33%","time":"00:10","volumn":"59.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"190.84","rise":"-2.24%","time":"00:15","volumn":"22.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.55","rise":"-1.87%","time":"00:20","volumn":"41.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.85","rise":"-1.72%","time":"00:25","volumn":"12.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.85","rise":"-1.72%","time":"00:30","volumn":"12.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.39","rise":"-1.96%","time":"00:35","volumn":"8.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.07","rise":"-1.61%","time":"00:40","volumn":"22.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.76","rise":"-1.77%","time":"00:45","volumn":"17.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.56","rise":"-1.36%","time":"00:50","volumn":"118.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.58","rise":"-1.35%","time":"00:55","volumn":"67.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.32","rise":"-1.48%","time":"01:00","volumn":"41.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.41","rise":"-1.44%","time":"01:05","volumn":"20.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.71","rise":"-1.28%","time":"01:10","volumn":"6.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.49","rise":"-1.39%","time":"01:15","volumn":"59.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.28","rise":"-1.50%","time":"01:20","volumn":"34.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.23","rise":"-1.53%","time":"01:25","volumn":"60.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.99","rise":"-1.65%","time":"01:30","volumn":"51.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.59","rise":"-1.85%","time":"01:35","volumn":"41.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.70","rise":"-1.80%","time":"01:40","volumn":"13.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.66","rise":"-1.82%","time":"01:45","volumn":"21.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.68","rise":"-1.81%","time":"01:50","volumn":"11.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.56","rise":"-1.87%","time":"01:55","volumn":"13.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.26","rise":"-1.51%","time":"02:00","volumn":"65.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.25","rise":"-1.52%","time":"02:05","volumn":"7.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.26","rise":"-1.51%","time":"02:10","volumn":"20.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.55","rise":"-1.36%","time":"02:15","volumn":"57.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.78","rise":"-1.24%","time":"02:20","volumn":"33.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.90","rise":"-1.18%","time":"02:25","volumn":"22.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.19","rise":"-1.55%","time":"02:30","volumn":"26.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.41","rise":"-1.43%","time":"02:35","volumn":"18.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.76","rise":"-1.76%","time":"02:40","volumn":"45.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.56","rise":"-1.87%","time":"02:45","volumn":"13.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.64","rise":"-1.83%","time":"02:50","volumn":"21.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.55","rise":"-1.87%","time":"02:55","volumn":"49.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.88","rise":"-1.70%","time":"03:00","volumn":"63.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.25","rise":"-1.52%","time":"03:05","volumn":"60.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.15","rise":"-1.57%","time":"03:10","volumn":"55.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.49","rise":"-1.91%","time":"03:15","volumn":"42.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"191.82","rise":"-1.74%","time":"03:20","volumn":"37.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.30","rise":"-1.49%","time":"03:25","volumn":"94.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.68","rise":"-1.30%","time":"03:30","volumn":"75.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.63","rise":"-1.32%","time":"03:35","volumn":"45.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"193.15","rise":"-1.06%","time":"03:40","volumn":"85.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"193.14","rise":"-1.06%","time":"03:45","volumn":"58.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"193.77","rise":"-0.74%","time":"03:50","volumn":"341.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"193.33","rise":"-0.96%","time":"03:55","volumn":"346.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"193.04","rise":"-1.11%","time":"04:00","volumn":"3290.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"192.18","rise":"-1.55%","time":"21:35","volumn":"55.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"189.04","rise":"-3.16%","time":"21:40","volumn":"41.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"188.84","rise":"-3.26%","time":"21:45","volumn":"46.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"188.82","rise":"-3.27%","time":"21:50","volumn":"21.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"189.77","rise":"-2.79%","time":"21:55","volumn":"78.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"189.53","rise":"-2.91%","time":"22:00","volumn":"15.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"188.93","rise":"-3.22%","time":"22:05","volumn":"8.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.89","rise":"-4.26%","time":"22:10","volumn":"56.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"187.35","rise":"-4.03%","time":"22:15","volumn":"21.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"185.99","rise":"-4.72%","time":"22:20","volumn":"46.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"184.75","rise":"-5.36%","time":"22:25","volumn":"44.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"185.97","rise":"-4.73%","time":"22:30","volumn":"53.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"184.96","rise":"-5.25%","time":"22:35","volumn":"20.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"185.89","rise":"-4.77%","time":"22:40","volumn":"36.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.00","rise":"-4.72%","time":"22:45","volumn":"43.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"185.80","rise":"-4.82%","time":"22:50","volumn":"46.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.05","rise":"-4.69%","time":"22:55","volumn":"15.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.90","rise":"-4.26%","time":"23:00","volumn":"38.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.63","rise":"-4.40%","time":"23:05","volumn":"10.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.86","rise":"-4.28%","time":"23:10","volumn":"22.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.75","rise":"-4.33%","time":"23:15","volumn":"12.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.51","rise":"-4.45%","time":"23:20","volumn":"65.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.85","rise":"-4.28%","time":"23:25","volumn":"25.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"186.81","rise":"-4.30%","time":"23:30","volumn":"14.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"187.29","rise":"-4.05%","time":"23:35","volumn":"52.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"187.55","rise":"-3.92%","time":"23:40","volumn":"25.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"188.01","rise":"-3.69%","time":"23:45","volumn":"9.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"188.85","rise":"-3.26%","time":"23:50","volumn":"30.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"189.08","rise":"-3.14%","time":"23:55","volumn":"24.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"189.31","rise":"-3.02%","time":"00:00","volumn":"16.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"188.25","rise":"-3.57%","time":"00:05","volumn":"61.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"187.97","rise":"-3.71%","time":"00:10","volumn":"20.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"187.67","rise":"-3.86%","time":"00:15","volumn":"17.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"188.30","rise":"-3.54%","time":"00:20","volumn":"34.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"190.25","rise":"-2.54%","time":"00:25","volumn":"40.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"190.97","rise":"-2.17%","time":"00:30","volumn":"21.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"191.16","rise":"-2.07%","time":"00:35","volumn":"57.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"190.82","rise":"-2.25%","time":"00:40","volumn":"14.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"191.36","rise":"-1.97%","time":"00:45","volumn":"11.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"191.90","rise":"-1.70%","time":"00:50","volumn":"29.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"191.70","rise":"-1.80%","time":"00:55","volumn":"25.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.25","rise":"-1.52%","time":"01:00","volumn":"82.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.27","rise":"-1.51%","time":"01:05","volumn":"67.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.10","rise":"-1.59%","time":"01:10","volumn":"24.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"191.52","rise":"-1.89%","time":"01:15","volumn":"59.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.53","rise":"-1.37%","time":"01:20","volumn":"54.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.50","rise":"-1.39%","time":"01:25","volumn":"15.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.69","rise":"-1.29%","time":"01:30","volumn":"28.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.51","rise":"-1.38%","time":"01:35","volumn":"24.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.01","rise":"-1.13%","time":"01:40","volumn":"81.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.08","rise":"-1.09%","time":"01:45","volumn":"113.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.26","rise":"-1.00%","time":"01:50","volumn":"24.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.47","rise":"-0.89%","time":"01:55","volumn":"17.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.79","rise":"-0.72%","time":"02:00","volumn":"98.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.31","rise":"-0.97%","time":"02:05","volumn":"37.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"192.94","rise":"-1.16%","time":"02:10","volumn":"32.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.44","rise":"-0.91%","time":"02:15","volumn":"68.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.46","rise":"-0.90%","time":"02:20","volumn":"130.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.94","rise":"-0.65%","time":"02:25","volumn":"35.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.21","rise":"-0.51%","time":"02:30","volumn":"53.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.53","rise":"-0.86%","time":"02:35","volumn":"153.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"193.93","rise":"-0.66%","time":"02:40","volumn":"57.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.60","rise":"-0.31%","time":"02:45","volumn":"34.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.92","rise":"-0.15%","time":"02:50","volumn":"94.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.52","rise":"-0.35%","time":"02:55","volumn":"51.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.78","rise":"-0.22%","time":"03:00","volumn":"42.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.28","rise":"-0.47%","time":"03:05","volumn":"138.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.46","rise":"-0.38%","time":"03:10","volumn":"29.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.69","rise":"-0.27%","time":"03:15","volumn":"71.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.65","rise":"-0.29%","time":"03:20","volumn":"88.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.50","rise":"-0.36%","time":"03:25","volumn":"59.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.92","rise":"-0.15%","time":"03:30","volumn":"131.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.67","rise":"-0.28%","time":"03:35","volumn":"167.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.34","rise":"-0.44%","time":"03:40","volumn":"51.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.81","rise":"-0.20%","time":"03:45","volumn":"135.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.69","rise":"-0.27%","time":"03:50","volumn":"89.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.75","rise":"-0.24%","time":"03:55","volumn":"188.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.01","rise":"-0.10%","time":"04:00","volumn":"505.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"197.95","rise":"1.40%","time":"21:35","volumn":"61.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.76","rise":"0.28%","time":"21:40","volumn":"8.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.32","rise":"-0.46%","time":"21:45","volumn":"34.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.72","rise":"-0.25%","time":"21:50","volumn":"9.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"194.76","rise":"-0.23%","time":"21:55","volumn":"29.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.77","rise":"0.29%","time":"22:00","volumn":"47.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.33","rise":"0.57%","time":"22:05","volumn":"11.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.90","rise":"0.35%","time":"22:10","volumn":"25.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.14","rise":"0.48%","time":"22:15","volumn":"13.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.89","rise":"0.35%","time":"22:20","volumn":"25.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.78","rise":"0.29%","time":"22:25","volumn":"6.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.85","rise":"0.33%","time":"22:30","volumn":"38.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.21","rise":"0.51%","time":"22:35","volumn":"17.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.95","rise":"0.38%","time":"22:40","volumn":"15.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.56","rise":"0.69%","time":"22:45","volumn":"20.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.56","rise":"0.69%","time":"22:50","volumn":"7.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.25","rise":"0.53%","time":"22:55","volumn":"14.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.98","rise":"0.39%","time":"23:00","volumn":"21.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.34","rise":"0.06%","time":"23:05","volumn":"66.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.76","rise":"0.28%","time":"23:10","volumn":"30.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.71","rise":"0.25%","time":"23:15","volumn":"11.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.62","rise":"0.21%","time":"23:20","volumn":"20.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.26","rise":"0.03%","time":"23:25","volumn":"13.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.05","rise":"0.43%","time":"23:30","volumn":"116.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.40","rise":"0.61%","time":"23:35","volumn":"16.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.40","rise":"0.61%","time":"23:40","volumn":"11.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.74","rise":"0.78%","time":"23:45","volumn":"34.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.50","rise":"0.66%","time":"23:50","volumn":"37.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"196.51","rise":"0.66%","time":"23:55","volumn":"10.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.50","rise":"0.66%","time":"00:00","volumn":"7.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"197.32","rise":"1.08%","time":"00:05","volumn":"41.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.63","rise":"0.73%","time":"00:10","volumn":"30.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.82","rise":"0.82%","time":"00:15","volumn":"28.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.91","rise":"0.87%","time":"00:20","volumn":"10.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.93","rise":"0.88%","time":"00:25","volumn":"16.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.62","rise":"0.72%","time":"00:30","volumn":"8.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.91","rise":"0.87%","time":"00:35","volumn":"12.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"197.25","rise":"1.05%","time":"00:40","volumn":"20.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.54","rise":"0.68%","time":"00:45","volumn":"49.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.59","rise":"0.71%","time":"00:50","volumn":"23.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.65","rise":"0.74%","time":"00:55","volumn":"5.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.66","rise":"0.75%","time":"01:00","volumn":"39.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.83","rise":"0.83%","time":"01:05","volumn":"15.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"197.03","rise":"0.93%","time":"01:10","volumn":"34.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"197.03","rise":"0.93%","time":"01:15","volumn":"10.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"197.14","rise":"0.99%","time":"01:20","volumn":"13.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"197.18","rise":"1.01%","time":"01:25","volumn":"15.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.73","rise":"0.78%","time":"01:30","volumn":"51.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.78","rise":"0.29%","time":"01:35","volumn":"28.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.03","rise":"0.42%","time":"01:40","volumn":"15.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.09","rise":"0.45%","time":"01:45","volumn":"23.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.06","rise":"0.44%","time":"01:50","volumn":"18.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.11","rise":"0.46%","time":"01:55","volumn":"8.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.34","rise":"0.58%","time":"02:00","volumn":"24.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.60","rise":"0.71%","time":"02:05","volumn":"26.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.43","rise":"0.62%","time":"02:10","volumn":"25.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.95","rise":"0.38%","time":"02:15","volumn":"33.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.66","rise":"0.23%","time":"02:20","volumn":"109.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.62","rise":"0.21%","time":"02:25","volumn":"15.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.62","rise":"0.21%","time":"02:30","volumn":"10.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.46","rise":"0.64%","time":"02:35","volumn":"28.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.46","rise":"0.64%","time":"02:40","volumn":"12.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.26","rise":"0.54%","time":"02:45","volumn":"26.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.03","rise":"0.42%","time":"02:50","volumn":"12.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.34","rise":"0.58%","time":"02:55","volumn":"26.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.20","rise":"0.51%","time":"03:00","volumn":"28.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.98","rise":"0.39%","time":"03:05","volumn":"64.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.51","rise":"0.16%","time":"03:10","volumn":"47.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.79","rise":"0.30%","time":"03:15","volumn":"34.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.89","rise":"0.35%","time":"03:20","volumn":"32.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.10","rise":"0.46%","time":"03:25","volumn":"50.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.83","rise":"0.32%","time":"03:30","volumn":"68.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.15","rise":"0.48%","time":"03:35","volumn":"148.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.15","rise":"0.48%","time":"03:40","volumn":"44.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.15","rise":"0.48%","time":"03:45","volumn":"47.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.46","rise":"0.13%","time":"03:50","volumn":"218.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.55","rise":"0.17%","time":"03:55","volumn":"107.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.75","rise":"0.28%","time":"04:00","volumn":"1366.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.24","rise":"-1.01%","time":"21:35","volumn":"28.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"194.55","rise":"-0.34%","time":"21:40","volumn":"6.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.13","rise":"-0.04%","time":"21:45","volumn":"2.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.14","rise":"-0.04%","time":"21:50","volumn":"6.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.12","rise":"0.47%","time":"21:55","volumn":"105.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"196.69","rise":"0.76%","time":"22:00","volumn":"8.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.58","rise":"0.19%","time":"22:05","volumn":"50.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"194.79","rise":"-0.21%","time":"22:10","volumn":"31.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"194.99","rise":"-0.11%","time":"22:15","volumn":"11.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"194.85","rise":"-0.18%","time":"22:20","volumn":"11.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"195.08","rise":"-0.07%","time":"22:25","volumn":"11.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.48","rise":"-0.89%","time":"22:30","volumn":"17.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"194.09","rise":"-0.57%","time":"22:35","volumn":"18.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.14","rise":"-1.06%","time":"22:40","volumn":"44.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.35","rise":"-0.95%","time":"22:45","volumn":"21.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.05","rise":"-1.11%","time":"22:50","volumn":"6.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.53","rise":"-1.37%","time":"22:55","volumn":"74.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.25","rise":"-1.00%","time":"23:00","volumn":"155.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.96","rise":"-1.15%","time":"23:05","volumn":"41.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.62","rise":"-1.32%","time":"23:10","volumn":"23.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.47","rise":"-1.40%","time":"23:15","volumn":"35.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.47","rise":"-1.40%","time":"23:20","volumn":"16.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.10","rise":"-1.59%","time":"23:25","volumn":"24.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"191.98","rise":"-1.65%","time":"23:30","volumn":"16.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.57","rise":"-1.35%","time":"23:35","volumn":"9.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.32","rise":"-1.48%","time":"23:40","volumn":"11.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"191.74","rise":"-1.78%","time":"23:45","volumn":"21.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.06","rise":"-1.61%","time":"23:50","volumn":"16.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"192.07","rise":"-1.61%","time":"23:55","volumn":"5.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.08","rise":"-1.60%","time":"00:00","volumn":"11.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.44","rise":"-1.42%","time":"00:05","volumn":"50.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.40","rise":"-1.44%","time":"00:10","volumn":"41.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.42","rise":"-1.43%","time":"00:15","volumn":"6.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.20","rise":"-1.54%","time":"00:20","volumn":"78.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.17","rise":"-1.56%","time":"00:25","volumn":"37.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.06","rise":"-1.61%","time":"00:30","volumn":"30.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.78","rise":"-1.76%","time":"00:35","volumn":"45.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.85","rise":"-1.72%","time":"00:40","volumn":"17.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.83","rise":"-1.73%","time":"00:45","volumn":"13.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.60","rise":"-1.85%","time":"00:50","volumn":"11.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.84","rise":"-1.73%","time":"00:55","volumn":"89.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.93","rise":"-1.68%","time":"01:00","volumn":"41.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.01","rise":"-1.64%","time":"01:05","volumn":"30.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.32","rise":"-1.48%","time":"01:10","volumn":"21.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.38","rise":"-1.45%","time":"01:15","volumn":"32.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.21","rise":"-1.54%","time":"01:20","volumn":"28.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.94","rise":"-1.68%","time":"01:25","volumn":"29.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.82","rise":"-1.73%","time":"01:30","volumn":"12.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.18","rise":"-1.55%","time":"01:35","volumn":"16.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.29","rise":"-1.50%","time":"01:40","volumn":"12.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.42","rise":"-1.43%","time":"01:45","volumn":"22.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.34","rise":"-1.47%","time":"01:50","volumn":"19.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.17","rise":"-1.56%","time":"01:55","volumn":"45.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.88","rise":"-1.70%","time":"02:00","volumn":"10.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.94","rise":"-1.68%","time":"02:05","volumn":"30.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.11","rise":"-1.59%","time":"02:10","volumn":"42.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.35","rise":"-1.47%","time":"02:15","volumn":"34.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.27","rise":"-1.51%","time":"02:20","volumn":"23.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.73","rise":"-1.78%","time":"02:25","volumn":"28.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.03","rise":"-2.14%","time":"02:30","volumn":"32.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.29","rise":"-2.01%","time":"02:35","volumn":"34.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.31","rise":"-2.00%","time":"02:40","volumn":"9.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.25","rise":"-2.03%","time":"02:45","volumn":"18.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.36","rise":"-1.97%","time":"02:50","volumn":"28.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.64","rise":"-1.83%","time":"02:55","volumn":"34.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.46","rise":"-1.92%","time":"03:00","volumn":"18.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.58","rise":"-1.86%","time":"03:05","volumn":"37.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.71","rise":"-1.79%","time":"03:10","volumn":"99.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.57","rise":"-1.86%","time":"03:15","volumn":"64.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.06","rise":"-1.61%","time":"03:20","volumn":"36.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.91","rise":"-1.69%","time":"03:25","volumn":"42.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.85","rise":"-1.72%","time":"03:30","volumn":"62.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.10","rise":"-1.59%","time":"03:35","volumn":"108.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.42","rise":"-1.43%","time":"03:40","volumn":"57.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.57","rise":"-1.35%","time":"03:45","volumn":"80.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.90","rise":"-1.18%","time":"03:50","volumn":"73.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"193.14","rise":"-1.06%","time":"03:55","volumn":"150.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"193.30","rise":"-0.98%","time":"04:00","volumn":"1346.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"475.21","ratio":"-0.96%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"672.46","ratio":"-1.30%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"599.86","ratio":"-1.49%"}],"marketCapitalization":"66.91\u4ebf","maxPrice":"193.42","minPrice":"187.16","monthlyTendency":{"cx":{"o":["2026\/02\/05","2026\/03\/05"]},"cy":{"o":["216.65","210.75","204.84","198.94","193.04"]},"cyrate":{"o":["6.19%","3.30%","0.40%","-2.49%","-5.38%"]},"p":[{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"204.02","rise":"0","time":"02\/05","volumn":"7499.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"216.65","rise":"6.19%","time":"02\/06","volumn":"1.18\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"210.43","rise":"3.14%","time":"02\/09","volumn":"8366.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"206.58","rise":"1.25%","time":"02\/10","volumn":"8892.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"207.81","rise":"1.86%","time":"02\/11","volumn":"6331.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"206.60","rise":"1.26%","time":"02\/12","volumn":"4074.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"201.76","rise":"-1.11%","time":"02\/13","volumn":"4964.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"200.15","rise":"-1.90%","time":"02\/17","volumn":"4095.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"205.04","rise":"0.50%","time":"02\/18","volumn":"5649.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"201.11","rise":"-1.43%","time":"02\/19","volumn":"6151.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"201.47","rise":"-1.25%","time":"02\/20","volumn":"4731.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"196.77","rise":"-3.55%","time":"02\/23","volumn":"5701.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"198.10","rise":"-2.90%","time":"02\/24","volumn":"2540.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"196.48","rise":"-3.70%","time":"02\/25","volumn":"3077.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"196.63","rise":"-3.62%","time":"02\/26","volumn":"4524.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"195.16","rise":"-4.34%","time":"02\/27","volumn":"3330.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"193.04","rise":"-5.38%","time":"03\/02","volumn":"5511.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"195.00","rise":"-4.42%","time":"03\/03","volumn":"5203.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.75","rise":"-4.05%","time":"03\/04","volumn":"3924.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.30","rise":"-5.25%","time":"03\/05","volumn":"4086.00"}],"points":"20"},"open":"191.04","priceChangeRatio":"-0.27%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"AutoNation","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["193.29","191.85","190.41","188.97","187.53"]},"cyrate":{"o":["-0.01%","-0.75%","-1.50%","-2.24%","-2.98%"]},"p":[{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.50","rise":"-0.41%","time":"21:31","volumn":"21.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.50","rise":"-0.41%","time":"21:32","volumn":"21.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.02","rise":"-0.66%","time":"21:33","volumn":"46.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.78","rise":"-1.82%","time":"21:34","volumn":"105.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.64","rise":"-1.89%","time":"21:35","volumn":"130.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.20","rise":"-2.12%","time":"21:36","volumn":"147.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.20","rise":"-2.12%","time":"21:37","volumn":"152.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:38","volumn":"159.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:39","volumn":"159.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:40","volumn":"166.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:41","volumn":"167.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:42","volumn":"170.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:43","volumn":"172.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.13","rise":"-2.16%","time":"21:44","volumn":"173.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"187.53","rise":"-2.98%","time":"21:45","volumn":"188.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"187.53","rise":"-2.98%","time":"21:46","volumn":"203.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"187.53","rise":"-2.98%","time":"21:47","volumn":"207.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"187.59","rise":"-2.95%","time":"21:48","volumn":"225.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"188.18","rise":"-2.65%","time":"21:49","volumn":"243.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"188.18","rise":"-2.65%","time":"21:50","volumn":"244.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"188.18","rise":"-2.65%","time":"21:51","volumn":"246.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.22","rise":"-2.11%","time":"21:52","volumn":"269.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.09","rise":"-1.66%","time":"21:53","volumn":"350.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.09","rise":"-1.66%","time":"21:54","volumn":"350.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.09","rise":"-1.66%","time":"21:55","volumn":"352.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.96","rise":"-1.73%","time":"21:56","volumn":"356.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.96","rise":"-1.73%","time":"21:57","volumn":"358.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"189.96","rise":"-1.73%","time":"21:58","volumn":"359.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.95","rise":"-1.22%","time":"21:59","volumn":"380.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.95","rise":"-1.22%","time":"22:00","volumn":"388.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.56","rise":"-0.90%","time":"22:01","volumn":"396.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.35","rise":"-1.01%","time":"22:02","volumn":"397.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.35","rise":"-1.01%","time":"22:03","volumn":"399.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.35","rise":"-1.01%","time":"22:04","volumn":"399.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.35","rise":"-1.01%","time":"22:05","volumn":"401.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.25","rise":"-1.06%","time":"22:06","volumn":"413.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.25","rise":"-1.06%","time":"22:07","volumn":"414.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.25","rise":"-1.06%","time":"22:08","volumn":"415.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.25","rise":"-1.06%","time":"22:09","volumn":"415.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.71","rise":"-1.34%","time":"22:10","volumn":"447.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.60","rise":"-1.40%","time":"22:11","volumn":"455.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.60","rise":"-1.40%","time":"22:12","volumn":"459.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.03","rise":"-1.18%","time":"22:13","volumn":"463.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.03","rise":"-1.18%","time":"22:14","volumn":"464.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.51","rise":"-0.93%","time":"22:15","volumn":"467.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.51","rise":"-0.93%","time":"22:16","volumn":"467.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.51","rise":"-0.93%","time":"22:17","volumn":"469.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.92","rise":"-1.23%","time":"22:18","volumn":"474.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.92","rise":"-1.23%","time":"22:19","volumn":"474.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.99","rise":"-1.20%","time":"22:20","volumn":"476.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.13","rise":"-1.12%","time":"22:21","volumn":"485.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.71","rise":"-0.82%","time":"22:22","volumn":"490.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.71","rise":"-0.82%","time":"22:23","volumn":"491.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.41","rise":"-0.98%","time":"22:24","volumn":"496.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.41","rise":"-0.98%","time":"22:25","volumn":"496.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.41","rise":"-0.98%","time":"22:26","volumn":"497.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"190.95","rise":"-1.22%","time":"22:27","volumn":"530.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.09","rise":"-1.14%","time":"22:28","volumn":"538.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.09","rise":"-1.14%","time":"22:29","volumn":"539.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.09","rise":"-1.14%","time":"22:30","volumn":"540.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.09","rise":"-1.14%","time":"22:31","volumn":"540.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.09","rise":"-1.14%","time":"22:32","volumn":"543.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.09","rise":"-1.14%","time":"22:33","volumn":"544.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.58","rise":"-0.89%","time":"22:34","volumn":"547.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.58","rise":"-0.89%","time":"22:35","volumn":"547.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.31","rise":"-1.03%","time":"22:36","volumn":"560.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.49","rise":"-0.94%","time":"22:37","volumn":"573.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.49","rise":"-0.94%","time":"22:38","volumn":"573.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"22:39","volumn":"590.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"22:40","volumn":"591.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"22:41","volumn":"593.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.47","rise":"-0.95%","time":"22:42","volumn":"632.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.57","rise":"-0.89%","time":"22:43","volumn":"669.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.61","rise":"-0.87%","time":"22:44","volumn":"678.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.61","rise":"-0.87%","time":"22:45","volumn":"683.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.61","rise":"-0.87%","time":"22:46","volumn":"690.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.61","rise":"-0.87%","time":"22:47","volumn":"694.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.61","rise":"-0.87%","time":"22:48","volumn":"695.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.61","rise":"-0.87%","time":"22:49","volumn":"695.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.63","rise":"-0.86%","time":"22:50","volumn":"698.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.62","rise":"-0.87%","time":"22:51","volumn":"703.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.62","rise":"-0.87%","time":"22:52","volumn":"703.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.34","rise":"-1.02%","time":"22:53","volumn":"722.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.30","rise":"-1.03%","time":"22:54","volumn":"725.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.46","rise":"-0.95%","time":"22:55","volumn":"740.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.60","rise":"-0.88%","time":"22:56","volumn":"773.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.60","rise":"-0.88%","time":"22:57","volumn":"775.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.60","rise":"-0.88%","time":"22:58","volumn":"779.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.60","rise":"-0.88%","time":"22:59","volumn":"779.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.83","rise":"-0.76%","time":"23:00","volumn":"786.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.87","rise":"-0.74%","time":"23:01","volumn":"787.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.88","rise":"-0.74%","time":"23:02","volumn":"792.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.88","rise":"-0.74%","time":"23:03","volumn":"792.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.88","rise":"-0.74%","time":"23:04","volumn":"793.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.88","rise":"-0.74%","time":"23:05","volumn":"796.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.29","rise":"-0.52%","time":"23:06","volumn":"803.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.28","rise":"-0.53%","time":"23:07","volumn":"807.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.02","rise":"-0.66%","time":"23:08","volumn":"832.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.02","rise":"-0.66%","time":"23:09","volumn":"832.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.02","rise":"-0.66%","time":"23:10","volumn":"832.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.02","rise":"-0.66%","time":"23:11","volumn":"832.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.03","rise":"-0.66%","time":"23:12","volumn":"834.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.02","rise":"-0.66%","time":"23:13","volumn":"837.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.95","rise":"-0.70%","time":"23:14","volumn":"840.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.62","rise":"-0.87%","time":"23:15","volumn":"856.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.51","rise":"-0.92%","time":"23:16","volumn":"864.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.51","rise":"-0.92%","time":"23:17","volumn":"865.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.49","rise":"-0.94%","time":"23:18","volumn":"871.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.91","rise":"-0.72%","time":"23:19","volumn":"880.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.91","rise":"-0.72%","time":"23:20","volumn":"880.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.91","rise":"-0.72%","time":"23:21","volumn":"881.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.72","rise":"-0.82%","time":"23:22","volumn":"887.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.72","rise":"-0.82%","time":"23:23","volumn":"887.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.74","rise":"-0.81%","time":"23:24","volumn":"895.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.74","rise":"-0.81%","time":"23:25","volumn":"896.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.22","rise":"-0.56%","time":"23:26","volumn":"910.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"23:27","volumn":"912.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"23:28","volumn":"927.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"23:29","volumn":"928.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.00","rise":"-0.67%","time":"23:30","volumn":"928.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.86","rise":"-0.74%","time":"23:31","volumn":"962.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.86","rise":"-0.74%","time":"23:32","volumn":"962.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.86","rise":"-0.74%","time":"23:33","volumn":"972.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.86","rise":"-0.74%","time":"23:34","volumn":"974.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"191.96","rise":"-0.69%","time":"23:35","volumn":"976.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.10","rise":"-0.62%","time":"23:36","volumn":"1014.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.39","rise":"-0.47%","time":"23:37","volumn":"1015.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.39","rise":"-0.47%","time":"23:38","volumn":"1046.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.16","rise":"-0.59%","time":"23:39","volumn":"1117.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.38","rise":"-0.48%","time":"23:40","volumn":"1142.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.29","rise":"-0.52%","time":"23:41","volumn":"1147.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.44","rise":"-0.44%","time":"23:42","volumn":"1161.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.44","rise":"-0.44%","time":"23:43","volumn":"1162.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.49","rise":"-0.42%","time":"23:44","volumn":"1165.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.49","rise":"-0.42%","time":"23:45","volumn":"1165.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.49","rise":"-0.42%","time":"23:46","volumn":"1165.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.49","rise":"-0.42%","time":"23:47","volumn":"1165.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:48","volumn":"1167.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:49","volumn":"1167.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:50","volumn":"1168.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:51","volumn":"1168.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:52","volumn":"1168.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:53","volumn":"1173.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:54","volumn":"1175.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.61","rise":"-0.36%","time":"23:55","volumn":"1177.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.42","rise":"-0.46%","time":"23:56","volumn":"1180.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.21","rise":"-0.56%","time":"23:57","volumn":"1189.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.67","rise":"-0.33%","time":"23:58","volumn":"1200.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"192.61","rise":"-0.36%","time":"23:59","volumn":"1204.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.82","rise":"-0.25%","time":"00:00","volumn":"1206.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.82","rise":"-0.25%","time":"00:01","volumn":"1207.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.90","rise":"-0.21%","time":"00:02","volumn":"1217.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.53","rise":"-0.40%","time":"00:03","volumn":"1252.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.53","rise":"-0.40%","time":"00:04","volumn":"1256.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.53","rise":"-0.40%","time":"00:05","volumn":"1256.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.52","rise":"-0.40%","time":"00:06","volumn":"1262.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.50","rise":"-0.41%","time":"00:07","volumn":"1279.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.88","rise":"-0.73%","time":"00:08","volumn":"1302.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.88","rise":"-0.73%","time":"00:09","volumn":"1302.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.88","rise":"-0.73%","time":"00:10","volumn":"1304.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.88","rise":"-0.73%","time":"00:11","volumn":"1307.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.88","rise":"-0.73%","time":"00:12","volumn":"1307.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.31","rise":"-1.03%","time":"00:13","volumn":"1314.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.31","rise":"-1.03%","time":"00:14","volumn":"1318.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.31","rise":"-1.03%","time":"00:15","volumn":"1318.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.67","rise":"-0.84%","time":"00:16","volumn":"1320.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.67","rise":"-0.84%","time":"00:17","volumn":"1320.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.67","rise":"-0.84%","time":"00:18","volumn":"1321.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.67","rise":"-0.84%","time":"00:19","volumn":"1322.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.61","rise":"-0.87%","time":"00:20","volumn":"1326.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.37","rise":"-1.00%","time":"00:21","volumn":"1337.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.37","rise":"-1.00%","time":"00:22","volumn":"1338.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.37","rise":"-1.00%","time":"00:23","volumn":"1341.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.37","rise":"-1.00%","time":"00:24","volumn":"1341.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.37","rise":"-1.00%","time":"00:25","volumn":"1342.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.53","rise":"-0.92%","time":"00:26","volumn":"1351.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.53","rise":"-0.92%","time":"00:27","volumn":"1353.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"00:28","volumn":"1363.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"00:29","volumn":"1364.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.23","rise":"-1.07%","time":"00:30","volumn":"1387.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.22","rise":"-1.07%","time":"00:31","volumn":"1391.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.22","rise":"-1.07%","time":"00:32","volumn":"1391.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.79","rise":"-1.30%","time":"00:33","volumn":"1402.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.79","rise":"-1.30%","time":"00:34","volumn":"1402.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.79","rise":"-1.30%","time":"00:35","volumn":"1402.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.19","rise":"-1.09%","time":"00:36","volumn":"1410.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.19","rise":"-1.09%","time":"00:37","volumn":"1412.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.01","rise":"-1.18%","time":"00:38","volumn":"1416.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.01","rise":"-1.18%","time":"00:39","volumn":"1417.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.01","rise":"-1.18%","time":"00:40","volumn":"1417.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.01","rise":"-1.18%","time":"00:41","volumn":"1419.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.01","rise":"-1.18%","time":"00:42","volumn":"1420.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.83","rise":"-1.28%","time":"00:43","volumn":"1428.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.83","rise":"-1.28%","time":"00:44","volumn":"1428.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.80","rise":"-1.29%","time":"00:45","volumn":"1431.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.80","rise":"-1.29%","time":"00:46","volumn":"1431.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.80","rise":"-1.29%","time":"00:47","volumn":"1431.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.77","rise":"-1.31%","time":"00:48","volumn":"1436.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.50","rise":"-1.45%","time":"00:49","volumn":"1440.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.50","rise":"-1.45%","time":"00:50","volumn":"1441.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.50","rise":"-1.45%","time":"00:51","volumn":"1442.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.50","rise":"-1.45%","time":"00:52","volumn":"1443.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:53","volumn":"1446.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:54","volumn":"1447.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:55","volumn":"1449.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:56","volumn":"1449.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:57","volumn":"1456.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:58","volumn":"1457.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.67","rise":"-1.36%","time":"00:59","volumn":"1457.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.90","rise":"-1.24%","time":"01:00","volumn":"1460.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.90","rise":"-1.24%","time":"01:01","volumn":"1462.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.90","rise":"-1.24%","time":"01:02","volumn":"1467.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.90","rise":"-1.24%","time":"01:03","volumn":"1474.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"190.90","rise":"-1.24%","time":"01:04","volumn":"1476.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:05","volumn":"1479.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:06","volumn":"1480.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:07","volumn":"1483.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:08","volumn":"1483.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:09","volumn":"1483.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:10","volumn":"1483.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:11","volumn":"1484.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.44","rise":"-0.96%","time":"01:12","volumn":"1486.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.81","rise":"-0.77%","time":"01:13","volumn":"1500.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.81","rise":"-0.77%","time":"01:14","volumn":"1501.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.86","rise":"-0.74%","time":"01:15","volumn":"1506.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.87","rise":"-0.74%","time":"01:16","volumn":"1514.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.24","rise":"-0.55%","time":"01:17","volumn":"1582.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.24","rise":"-0.55%","time":"01:18","volumn":"1603.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.24","rise":"-0.55%","time":"01:19","volumn":"1604.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.24","rise":"-0.55%","time":"01:20","volumn":"1606.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.24","rise":"-0.55%","time":"01:21","volumn":"1608.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:22","volumn":"1612.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:23","volumn":"1612.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:24","volumn":"1615.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:25","volumn":"1618.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.28","rise":"-0.53%","time":"01:26","volumn":"1620.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.26","rise":"-0.54%","time":"01:27","volumn":"1641.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.26","rise":"-0.54%","time":"01:28","volumn":"1649.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:29","volumn":"1690.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:30","volumn":"1692.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:31","volumn":"1693.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:32","volumn":"1694.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:33","volumn":"1699.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:34","volumn":"1701.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.47","rise":"-0.43%","time":"01:35","volumn":"1708.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.47","rise":"-0.43%","time":"01:36","volumn":"1709.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.06","rise":"-0.64%","time":"01:37","volumn":"1729.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.06","rise":"-0.64%","time":"01:38","volumn":"1731.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.06","rise":"-0.64%","time":"01:39","volumn":"1731.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"191.99","rise":"-0.68%","time":"01:40","volumn":"1746.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.09","rise":"-0.63%","time":"01:41","volumn":"1754.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.09","rise":"-0.63%","time":"01:42","volumn":"1754.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.20","rise":"-0.57%","time":"01:43","volumn":"1777.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.19","rise":"-0.57%","time":"01:44","volumn":"1788.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.19","rise":"-0.57%","time":"01:45","volumn":"1789.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.19","rise":"-0.57%","time":"01:46","volumn":"1791.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.19","rise":"-0.57%","time":"01:47","volumn":"1792.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.21","rise":"-0.57%","time":"01:48","volumn":"1796.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.21","rise":"-0.57%","time":"01:49","volumn":"1799.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.21","rise":"-0.57%","time":"01:50","volumn":"1803.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.21","rise":"-0.57%","time":"01:51","volumn":"1804.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.10","rise":"-0.62%","time":"01:52","volumn":"1826.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.10","rise":"-0.62%","time":"01:53","volumn":"1826.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.10","rise":"-0.62%","time":"01:54","volumn":"1831.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.15","rise":"-0.60%","time":"01:55","volumn":"1833.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.15","rise":"-0.59%","time":"01:56","volumn":"1847.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.15","rise":"-0.59%","time":"01:57","volumn":"1849.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.16","rise":"-0.59%","time":"01:58","volumn":"1854.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"01:59","volumn":"1867.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.22","rise":"-0.56%","time":"02:00","volumn":"1872.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.40","rise":"-0.47%","time":"02:01","volumn":"1879.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.48","rise":"-0.42%","time":"02:02","volumn":"1885.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.48","rise":"-0.42%","time":"02:03","volumn":"1885.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.60","rise":"-0.36%","time":"02:04","volumn":"1903.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.60","rise":"-0.36%","time":"02:05","volumn":"1906.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.33","rise":"-0.50%","time":"02:06","volumn":"1932.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.52","rise":"-0.40%","time":"02:07","volumn":"1937.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.52","rise":"-0.40%","time":"02:08","volumn":"1937.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.55","rise":"-0.39%","time":"02:09","volumn":"1943.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.55","rise":"-0.39%","time":"02:10","volumn":"1943.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.43","rise":"-0.45%","time":"02:11","volumn":"1948.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.43","rise":"-0.45%","time":"02:12","volumn":"1951.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.43","rise":"-0.45%","time":"02:13","volumn":"1952.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.67","rise":"-0.33%","time":"02:14","volumn":"1954.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.56","rise":"-0.38%","time":"02:15","volumn":"1962.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.45","rise":"-0.44%","time":"02:16","volumn":"1969.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.45","rise":"-0.44%","time":"02:17","volumn":"1969.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.45","rise":"-0.44%","time":"02:18","volumn":"1972.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.59","rise":"-0.37%","time":"02:19","volumn":"1981.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"02:20","volumn":"2002.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"02:21","volumn":"2003.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.88","rise":"-0.22%","time":"02:22","volumn":"2005.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.88","rise":"-0.22%","time":"02:23","volumn":"2006.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.88","rise":"-0.22%","time":"02:24","volumn":"2016.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.88","rise":"-0.22%","time":"02:25","volumn":"2017.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.64","rise":"-0.34%","time":"02:26","volumn":"2048.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:27","volumn":"2058.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:28","volumn":"2058.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:29","volumn":"2061.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:30","volumn":"2061.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:31","volumn":"2062.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:32","volumn":"2063.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.74","rise":"-0.29%","time":"02:33","volumn":"2065.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.54","rise":"-0.39%","time":"02:34","volumn":"2067.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.54","rise":"-0.39%","time":"02:35","volumn":"2068.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.54","rise":"-0.39%","time":"02:36","volumn":"2068.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.54","rise":"-0.39%","time":"02:37","volumn":"2073.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.54","rise":"-0.39%","time":"02:38","volumn":"2074.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.35","rise":"-0.49%","time":"02:39","volumn":"2088.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.47","rise":"-0.43%","time":"02:40","volumn":"2125.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.49","rise":"-0.42%","time":"02:41","volumn":"2127.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.49","rise":"-0.42%","time":"02:42","volumn":"2135.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.07","rise":"-0.12%","time":"02:43","volumn":"2137.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.07","rise":"-0.12%","time":"02:44","volumn":"2139.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.61","rise":"-0.36%","time":"02:45","volumn":"2143.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.61","rise":"-0.36%","time":"02:46","volumn":"2144.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.44","rise":"-0.44%","time":"02:47","volumn":"2149.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"02:48","volumn":"2166.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"02:49","volumn":"2167.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:50","volumn":"2171.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:51","volumn":"2172.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:52","volumn":"2173.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:53","volumn":"2173.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:54","volumn":"2174.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:55","volumn":"2175.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"02:56","volumn":"2177.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"02:57","volumn":"2196.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"02:58","volumn":"2196.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"02:59","volumn":"2200.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"03:00","volumn":"2200.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.29","rise":"-0.01%","time":"03:01","volumn":"2206.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.29","rise":"-0.01%","time":"03:02","volumn":"2207.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.06","rise":"-0.12%","time":"03:03","volumn":"2208.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.17","rise":"-0.07%","time":"03:04","volumn":"2228.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.17","rise":"-0.07%","time":"03:05","volumn":"2230.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.17","rise":"-0.07%","time":"03:06","volumn":"2231.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.20","rise":"-0.05%","time":"03:07","volumn":"2235.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.20","rise":"-0.05%","time":"03:08","volumn":"2236.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.15","rise":"-0.08%","time":"03:09","volumn":"2242.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.15","rise":"-0.08%","time":"03:10","volumn":"2242.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"03:11","volumn":"2264.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"03:12","volumn":"2266.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.12","rise":"-0.09%","time":"03:13","volumn":"2273.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.89","rise":"-0.21%","time":"03:14","volumn":"2276.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.89","rise":"-0.21%","time":"03:15","volumn":"2277.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"03:16","volumn":"2309.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"03:17","volumn":"2314.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:18","volumn":"2318.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:19","volumn":"2319.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:20","volumn":"2320.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:21","volumn":"2322.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:22","volumn":"2324.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:23","volumn":"2327.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:24","volumn":"2329.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.71","rise":"-0.31%","time":"03:25","volumn":"2331.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.79","rise":"-0.26%","time":"03:26","volumn":"2343.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.79","rise":"-0.26%","time":"03:27","volumn":"2345.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.79","rise":"-0.26%","time":"03:28","volumn":"2348.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.12","rise":"-0.09%","time":"03:29","volumn":"2373.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.12","rise":"-0.09%","time":"03:30","volumn":"2402.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.01","rise":"-0.15%","time":"03:31","volumn":"2434.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:32","volumn":"2442.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:33","volumn":"2449.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:34","volumn":"2450.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:35","volumn":"2452.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:36","volumn":"2456.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:37","volumn":"2461.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.87","rise":"-0.22%","time":"03:38","volumn":"2471.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.75","rise":"-0.28%","time":"03:39","volumn":"2477.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.92","rise":"-0.20%","time":"03:40","volumn":"2494.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.15","rise":"-0.08%","time":"03:41","volumn":"2509.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.16","rise":"-0.08%","time":"03:42","volumn":"2517.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.06","rise":"-0.12%","time":"03:43","volumn":"2536.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.83","rise":"-0.24%","time":"03:44","volumn":"2584.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"03:45","volumn":"2588.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.69","rise":"-0.31%","time":"03:46","volumn":"2609.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.54","rise":"-0.39%","time":"03:47","volumn":"2626.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"03:48","volumn":"2635.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"03:49","volumn":"2647.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.03","rise":"-0.14%","time":"03:50","volumn":"2668.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.80","rise":"-0.26%","time":"03:51","volumn":"2697.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.86","rise":"-0.23%","time":"03:52","volumn":"2710.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.86","rise":"-0.23%","time":"03:53","volumn":"2717.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.93","rise":"-0.19%","time":"03:54","volumn":"2745.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.11","rise":"-0.10%","time":"03:55","volumn":"2770.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.10","rise":"-0.10%","time":"03:56","volumn":"2827.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.12","rise":"-0.09%","time":"03:57","volumn":"2853.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.27","rise":"-0.02%","time":"03:58","volumn":"2918.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"193.20","rise":"-0.05%","time":"03:59","volumn":"3071.00"},{"date":"2026\/03\/07 \u661f\u671f\u516d","price":"192.78","rise":"-0.27%","time":"04:00","volumn":"3148.00"}],"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":"31.48\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/21","2026\/03\/05"]},"cy":{"o":["227.20","209.33","191.45","173.58","155.71"]},"cyrate":{"o":["36.20%","25.49%","14.77%","4.06%","-6.65%"]},"p":[{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"166.81","rise":"0","time":"03\/21","volumn":"4435.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"175.21","rise":"5.04%","time":"03\/24","volumn":"5304.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"177.02","rise":"6.12%","time":"03\/25","volumn":"4235.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"170.72","rise":"2.34%","time":"03\/26","volumn":"4416.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"163.27","rise":"-2.12%","time":"03\/27","volumn":"6653.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"159.08","rise":"-4.63%","time":"03\/28","volumn":"7107.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"161.92","rise":"-2.93%","time":"03\/31","volumn":"5310.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"164.12","rise":"-1.61%","time":"04\/01","volumn":"4306.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"167.43","rise":"0.37%","time":"04\/02","volumn":"3944.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"159.37","rise":"-4.46%","time":"04\/03","volumn":"8444.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"158.55","rise":"-4.95%","time":"04\/04","volumn":"6885.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"158.00","rise":"-5.28%","time":"04\/07","volumn":"1.10\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"155.71","rise":"-6.65%","time":"04\/08","volumn":"6434.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"173.31","rise":"3.90%","time":"04\/09","volumn":"9292.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"166.30","rise":"-0.31%","time":"04\/10","volumn":"7637.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"167.82","rise":"0.61%","time":"04\/11","volumn":"5250.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"165.24","rise":"-0.94%","time":"04\/14","volumn":"5996.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"163.90","rise":"-1.74%","time":"04\/15","volumn":"4920.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"162.09","rise":"-2.83%","time":"04\/16","volumn":"3364.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"165.78","rise":"-0.62%","time":"04\/17","volumn":"4382.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"163.51","rise":"-1.98%","time":"04\/21","volumn":"3484.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"169.05","rise":"1.34%","time":"04\/22","volumn":"4249.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"168.90","rise":"1.25%","time":"04\/23","volumn":"6103.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"173.36","rise":"3.93%","time":"04\/24","volumn":"7211.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"175.09","rise":"4.96%","time":"04\/25","volumn":"1.27\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"171.71","rise":"2.94%","time":"04\/28","volumn":"6183.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"174.31","rise":"4.50%","time":"04\/29","volumn":"5774.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"174.15","rise":"4.40%","time":"04\/30","volumn":"4782.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"175.02","rise":"4.92%","time":"05\/01","volumn":"3834.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"176.76","rise":"5.96%","time":"05\/02","volumn":"3686.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"175.84","rise":"5.41%","time":"05\/05","volumn":"2759.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"176.48","rise":"5.80%","time":"05\/06","volumn":"4235.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"175.58","rise":"5.26%","time":"05\/07","volumn":"5099.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"179.63","rise":"7.69%","time":"05\/08","volumn":"3871.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"179.69","rise":"7.72%","time":"05\/09","volumn":"2684.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"188.65","rise":"13.09%","time":"05\/12","volumn":"5676.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"190.77","rise":"14.36%","time":"05\/13","volumn":"4367.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"189.94","rise":"13.87%","time":"05\/14","volumn":"4666.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"190.69","rise":"14.32%","time":"05\/15","volumn":"3664.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"190.11","rise":"13.97%","time":"05\/16","volumn":"3861.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"188.40","rise":"12.94%","time":"05\/19","volumn":"3355.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"187.30","rise":"12.28%","time":"05\/20","volumn":"2578.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"181.90","rise":"9.05%","time":"05\/21","volumn":"4177.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"180.59","rise":"8.26%","time":"05\/22","volumn":"4506.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"182.21","rise":"9.23%","time":"05\/23","volumn":"4233.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"185.45","rise":"11.17%","time":"05\/27","volumn":"4329.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"182.82","rise":"9.60%","time":"05\/28","volumn":"3640.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"182.60","rise":"9.47%","time":"05\/29","volumn":"3274.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"183.85","rise":"10.22%","time":"05\/30","volumn":"4533.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"181.76","rise":"8.96%","time":"06\/02","volumn":"4471.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"185.34","rise":"11.11%","time":"06\/03","volumn":"4073.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"183.27","rise":"9.87%","time":"06\/04","volumn":"2640.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"185.86","rise":"11.42%","time":"06\/05","volumn":"3379.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"187.08","rise":"12.15%","time":"06\/06","volumn":"2500.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"189.25","rise":"13.45%","time":"06\/09","volumn":"4089.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"193.12","rise":"15.77%","time":"06\/10","volumn":"3926.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"194.28","rise":"16.47%","time":"06\/11","volumn":"3306.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"191.96","rise":"15.08%","time":"06\/12","volumn":"3646.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"189.62","rise":"13.67%","time":"06\/13","volumn":"2672.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"193.04","rise":"15.72%","time":"06\/16","volumn":"3958.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"190.47","rise":"14.18%","time":"06\/17","volumn":"4343.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"192.91","rise":"15.65%","time":"06\/18","volumn":"4133.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"196.58","rise":"17.85%","time":"06\/20","volumn":"8316.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"198.23","rise":"18.84%","time":"06\/23","volumn":"4291.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"201.03","rise":"20.51%","time":"06\/24","volumn":"3711.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"199.92","rise":"19.85%","time":"06\/25","volumn":"2331.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"200.03","rise":"19.91%","time":"06\/26","volumn":"2969.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"198.94","rise":"19.26%","time":"06\/27","volumn":"4766.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"198.65","rise":"19.09%","time":"06\/30","volumn":"3109.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"204.00","rise":"22.29%","time":"07\/01","volumn":"5252.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"211.99","rise":"27.08%","time":"07\/02","volumn":"7407.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"212.44","rise":"27.35%","time":"07\/03","volumn":"1562.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"211.33","rise":"26.69%","time":"07\/07","volumn":"3709.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"210.43","rise":"26.15%","time":"07\/08","volumn":"3332.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"213.28","rise":"27.86%","time":"07\/09","volumn":"3102.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"214.83","rise":"28.79%","time":"07\/10","volumn":"7419.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"212.86","rise":"27.61%","time":"07\/11","volumn":"3689.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"214.34","rise":"28.49%","time":"07\/14","volumn":"2746.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"205.32","rise":"23.09%","time":"07\/15","volumn":"7482.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"204.40","rise":"22.53%","time":"07\/16","volumn":"4882.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"196.41","rise":"17.74%","time":"07\/17","volumn":"1.04\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"196.76","rise":"17.95%","time":"07\/18","volumn":"4203.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"198.96","rise":"19.27%","time":"07\/21","volumn":"3291.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"201.93","rise":"21.05%","time":"07\/22","volumn":"3176.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"204.81","rise":"22.78%","time":"07\/23","volumn":"4601.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"200.34","rise":"20.10%","time":"07\/24","volumn":"5035.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"203.11","rise":"21.76%","time":"07\/25","volumn":"8954.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"196.27","rise":"17.66%","time":"07\/28","volumn":"7506.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"193.21","rise":"15.82%","time":"07\/29","volumn":"8481.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"192.29","rise":"15.27%","time":"07\/30","volumn":"3838.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"192.62","rise":"15.47%","time":"07\/31","volumn":"2852.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"190.58","rise":"14.25%","time":"08\/01","volumn":"3707.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"189.23","rise":"13.44%","time":"08\/04","volumn":"5178.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"195.44","rise":"17.16%","time":"08\/05","volumn":"5304.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"195.45","rise":"17.17%","time":"08\/06","volumn":"2547.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"194.39","rise":"16.53%","time":"08\/07","volumn":"3798.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"196.25","rise":"17.65%","time":"08\/08","volumn":"1811.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"198.67","rise":"19.10%","time":"08\/11","volumn":"2770.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"205.37","rise":"23.12%","time":"08\/12","volumn":"4031.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"211.42","rise":"26.74%","time":"08\/13","volumn":"3205.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"207.84","rise":"24.60%","time":"08\/14","volumn":"2661.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"206.18","rise":"23.60%","time":"08\/15","volumn":"3397.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"207.18","rise":"24.20%","time":"08\/18","volumn":"3101.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"210.89","rise":"26.43%","time":"08\/19","volumn":"2194.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"209.60","rise":"25.65%","time":"08\/20","volumn":"3131.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"210.31","rise":"26.08%","time":"08\/21","volumn":"3033.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"218.88","rise":"31.22%","time":"08\/22","volumn":"2991.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"219.11","rise":"31.35%","time":"08\/25","volumn":"4953.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"220.91","rise":"32.43%","time":"08\/26","volumn":"2687.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"222.08","rise":"33.13%","time":"08\/27","volumn":"3732.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"222.40","rise":"33.32%","time":"08\/28","volumn":"2622.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"219.01","rise":"31.29%","time":"08\/29","volumn":"1858.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"220.09","rise":"31.94%","time":"09\/02","volumn":"3766.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"220.23","rise":"32.02%","time":"09\/03","volumn":"2444.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"225.66","rise":"35.28%","time":"09\/04","volumn":"4531.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"226.73","rise":"35.92%","time":"09\/05","volumn":"3984.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"227.20","rise":"36.20%","time":"09\/08","volumn":"5390.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"224.99","rise":"34.88%","time":"09\/09","volumn":"5566.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"223.25","rise":"33.83%","time":"09\/10","volumn":"3729.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"227.00","rise":"36.08%","time":"09\/11","volumn":"6165.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"221.98","rise":"33.07%","time":"09\/12","volumn":"5252.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"220.12","rise":"31.96%","time":"09\/15","volumn":"4261.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"219.90","rise":"31.83%","time":"09\/16","volumn":"3861.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"220.50","rise":"32.19%","time":"09\/17","volumn":"3715.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"221.10","rise":"32.55%","time":"09\/18","volumn":"3442.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"217.82","rise":"30.58%","time":"09\/19","volumn":"9422.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"219.34","rise":"31.49%","time":"09\/22","volumn":"4201.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"220.41","rise":"32.13%","time":"09\/23","volumn":"6243.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"220.53","rise":"32.20%","time":"09\/24","volumn":"3753.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"216.04","rise":"29.51%","time":"09\/25","volumn":"4693.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"217.66","rise":"30.48%","time":"09\/26","volumn":"3679.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"217.43","rise":"30.35%","time":"09\/29","volumn":"5238.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"218.77","rise":"31.15%","time":"09\/30","volumn":"3257.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"223.55","rise":"34.01%","time":"10\/01","volumn":"4139.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"223.92","rise":"34.24%","time":"10\/02","volumn":"3014.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"224.38","rise":"34.51%","time":"10\/03","volumn":"2889.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"219.50","rise":"31.59%","time":"10\/06","volumn":"3768.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"215.18","rise":"29.00%","time":"10\/07","volumn":"3017.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"216.27","rise":"29.65%","time":"10\/08","volumn":"3288.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"218.21","rise":"30.81%","time":"10\/09","volumn":"2256.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"213.08","rise":"27.74%","time":"10\/10","volumn":"3354.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"215.85","rise":"29.40%","time":"10\/13","volumn":"3699.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"220.99","rise":"32.48%","time":"10\/14","volumn":"4101.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"216.63","rise":"29.87%","time":"10\/15","volumn":"3730.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"213.64","rise":"28.07%","time":"10\/16","volumn":"3332.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"214.71","rise":"28.72%","time":"10\/17","volumn":"3947.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"216.62","rise":"29.86%","time":"10\/20","volumn":"4617.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"218.70","rise":"31.11%","time":"10\/21","volumn":"3698.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"216.44","rise":"29.75%","time":"10\/22","volumn":"4901.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"208.67","rise":"25.09%","time":"10\/23","volumn":"7728.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"200.21","rise":"20.02%","time":"10\/24","volumn":"5702.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"195.08","rise":"16.95%","time":"10\/27","volumn":"7593.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"197.23","rise":"18.24%","time":"10\/28","volumn":"8337.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"196.49","rise":"17.79%","time":"10\/29","volumn":"4577.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"195.61","rise":"17.27%","time":"10\/30","volumn":"3328.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"199.87","rise":"19.82%","time":"10\/31","volumn":"5132.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"198.29","rise":"18.87%","time":"11\/03","volumn":"4135.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"194.32","rise":"16.49%","time":"11\/04","volumn":"4001.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"193.56","rise":"16.04%","time":"11\/05","volumn":"3385.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"190.80","rise":"14.38%","time":"11\/06","volumn":"7846.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"193.88","rise":"16.23%","time":"11\/07","volumn":"2704.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"192.96","rise":"15.68%","time":"11\/10","volumn":"3503.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"191.85","rise":"15.01%","time":"11\/11","volumn":"3554.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"193.74","rise":"16.14%","time":"11\/12","volumn":"4262.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"196.82","rise":"17.99%","time":"11\/13","volumn":"6115.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"196.36","rise":"17.71%","time":"11\/14","volumn":"3436.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"193.17","rise":"15.80%","time":"11\/17","volumn":"4061.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"197.92","rise":"18.65%","time":"11\/18","volumn":"4437.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"199.61","rise":"19.66%","time":"11\/19","volumn":"3244.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"198.27","rise":"18.86%","time":"11\/20","volumn":"5410.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"206.97","rise":"24.08%","time":"11\/21","volumn":"4089.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"208.89","rise":"25.23%","time":"11\/24","volumn":"3895.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"215.32","rise":"29.08%","time":"11\/25","volumn":"3104.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"210.59","rise":"26.25%","time":"11\/26","volumn":"3701.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"211.36","rise":"26.71%","time":"11\/28","volumn":"1477.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"210.36","rise":"26.11%","time":"12\/01","volumn":"2827.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"207.36","rise":"24.31%","time":"12\/02","volumn":"2629.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"214.34","rise":"28.49%","time":"12\/03","volumn":"3807.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"215.05","rise":"28.92%","time":"12\/04","volumn":"2765.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"215.92","rise":"29.44%","time":"12\/05","volumn":"2248.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"214.97","rise":"28.87%","time":"12\/08","volumn":"2359.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"216.04","rise":"29.51%","time":"12\/09","volumn":"2533.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"221.82","rise":"32.98%","time":"12\/10","volumn":"3728.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"219.55","rise":"31.62%","time":"12\/11","volumn":"4536.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"210.06","rise":"25.92%","time":"12\/12","volumn":"5137.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"207.61","rise":"24.46%","time":"12\/15","volumn":"4547.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"207.49","rise":"24.39%","time":"12\/16","volumn":"2763.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"206.57","rise":"23.84%","time":"12\/17","volumn":"2993.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"202.36","rise":"21.31%","time":"12\/18","volumn":"6782.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"209.12","rise":"25.36%","time":"12\/19","volumn":"8676.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"209.91","rise":"25.84%","time":"12\/22","volumn":"3095.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"210.08","rise":"25.94%","time":"12\/23","volumn":"2694.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"212.27","rise":"27.25%","time":"12\/24","volumn":"1173.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"211.48","rise":"26.78%","time":"12\/26","volumn":"1623.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"210.54","rise":"26.22%","time":"12\/29","volumn":"2327.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"209.29","rise":"25.47%","time":"12\/30","volumn":"2008.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"206.48","rise":"23.78%","time":"12\/31","volumn":"2263.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"206.48","rise":"23.78%","time":"01\/02","volumn":"2711.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"208.79","rise":"25.17%","time":"01\/05","volumn":"3131.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"211.78","rise":"26.96%","time":"01\/06","volumn":"3101.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"214.72","rise":"28.72%","time":"01\/07","volumn":"3674.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"215.30","rise":"29.07%","time":"01\/08","volumn":"2839.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"216.38","rise":"29.72%","time":"01\/09","volumn":"2769.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"212.82","rise":"27.58%","time":"01\/12","volumn":"2980.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"213.67","rise":"28.09%","time":"01\/13","volumn":"2310.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"211.97","rise":"27.07%","time":"01\/14","volumn":"1917.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"214.35","rise":"28.50%","time":"01\/15","volumn":"1972.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"214.90","rise":"28.83%","time":"01\/16","volumn":"3134.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"215.29","rise":"29.06%","time":"01\/20","volumn":"2503.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"220.63","rise":"32.26%","time":"01\/21","volumn":"4202.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"219.08","rise":"31.34%","time":"01\/22","volumn":"2156.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"214.26","rise":"28.45%","time":"01\/23","volumn":"2465.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"211.85","rise":"27.00%","time":"01\/26","volumn":"2605.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"214.19","rise":"28.40%","time":"01\/27","volumn":"2793.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"215.93","rise":"29.45%","time":"01\/28","volumn":"2705.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"207.07","rise":"24.14%","time":"01\/29","volumn":"7643.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"204.98","rise":"22.88%","time":"01\/30","volumn":"5065.00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"205.27","rise":"23.06%","time":"02\/02","volumn":"7531.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"208.78","rise":"25.16%","time":"02\/03","volumn":"3881.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"214.92","rise":"28.84%","time":"02\/04","volumn":"6740.00"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"204.02","rise":"22.31%","time":"02\/05","volumn":"7499.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"216.65","rise":"29.88%","time":"02\/06","volumn":"1.18\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"210.43","rise":"26.15%","time":"02\/09","volumn":"8366.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"206.58","rise":"23.84%","time":"02\/10","volumn":"8892.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"207.81","rise":"24.58%","time":"02\/11","volumn":"6331.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"206.60","rise":"23.85%","time":"02\/12","volumn":"4074.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"201.76","rise":"20.95%","time":"02\/13","volumn":"4964.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"200.15","rise":"19.99%","time":"02\/17","volumn":"4095.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"205.04","rise":"22.92%","time":"02\/18","volumn":"5649.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"201.11","rise":"20.56%","time":"02\/19","volumn":"6151.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"201.47","rise":"20.78%","time":"02\/20","volumn":"4731.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"196.77","rise":"17.96%","time":"02\/23","volumn":"5701.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"198.10","rise":"18.76%","time":"02\/24","volumn":"2540.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"196.48","rise":"17.79%","time":"02\/25","volumn":"3077.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"196.63","rise":"17.88%","time":"02\/26","volumn":"4524.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"195.16","rise":"17.00%","time":"02\/27","volumn":"3330.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"193.04","rise":"15.72%","time":"03\/02","volumn":"5511.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"195.00","rise":"16.90%","time":"03\/03","volumn":"5203.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"195.75","rise":"17.35%","time":"03\/04","volumn":"3924.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"193.30","rise":"15.88%","time":"03\/05","volumn":"4086.00"}],"points":"240"}}