为您推荐 英特尔驱动下载官方 英特尔代工梦近现实 英特尔英伟达首款联合芯片 英特尔芯片代工新里程碑 苹果收购英特尔基带芯片业务 英特尔发布20代酷睿 特朗普爆料苹果与英特尔合作 特朗普确认苹果与英特尔达成合作 英特尔股价飙升 特朗普称苹果将与英特尔合作造芯 英特尔与苹果合作生产芯片 特朗普称苹果英特尔达成合作协议
已为您显示“英特尔”的搜索结果。仍然搜索：因特尔

英特尔[INTC]美股_九方智投

133.99 12.89 (10.64%)

2026-06-19 07:59:58  (北京时间)

{"amount":"307.11\u4ebf","changeAmount":"12.89","close":"121.10","currentPrice":"133.99","currenttime":"2026-06-19 07:59:58","e":{"@attributes":{"datetime":"2026-06-19 07:59:58","e1":"133.99","e2":"12.89","e3":"(10.64%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/15","06\/16","06\/17","06\/18","06\/19"]},"cy":{"o":["135.21","130.67","126.13","121.59","117.05"]},"cyrate":{"o":["7.48%","3.87%","0.26%","-3.35%","-6.96%"]},"p":[{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.80","rise":"0","time":"02:35","volumn":"8426.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.73","rise":"-0.06%","time":"02:40","volumn":"9692.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.69","rise":"-0.09%","time":"02:45","volumn":"7457.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.79","rise":"-0.01%","time":"02:50","volumn":"5692.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.43","rise":"-0.29%","time":"02:55","volumn":"7296.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"124.95","rise":"-0.67%","time":"03:00","volumn":"1.31\u4e07"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.56","rise":"-0.19%","time":"03:05","volumn":"9637.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.30","rise":"-0.40%","time":"03:10","volumn":"8762.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.23","rise":"-0.45%","time":"03:15","volumn":"8760.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.59","rise":"-0.16%","time":"03:20","volumn":"9393.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.29","rise":"-0.41%","time":"03:25","volumn":"8011.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.01","rise":"-0.63%","time":"03:30","volumn":"9263.00"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"124.74","rise":"-0.84%","time":"03:35","volumn":"1.25\u4e07"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"124.67","rise":"-0.90%","time":"03:40","volumn":"2.01\u4e07"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"124.89","rise":"-0.72%","time":"03:45","volumn":"1.28\u4e07"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"124.86","rise":"-0.75%","time":"03:50","volumn":"1.34\u4e07"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"125.11","rise":"-0.55%","time":"03:55","volumn":"1.38\u4e07"},{"date":"2026\/06\/13 \u661f\u671f\u516d","price":"124.57","rise":"-0.98%","time":"04:00","volumn":"13.77\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.97","rise":"2.52%","time":"21:35","volumn":"5.54\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"129.08","rise":"2.61%","time":"21:40","volumn":"4.70\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"130.85","rise":"4.01%","time":"21:45","volumn":"4.02\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"131.40","rise":"4.45%","time":"21:50","volumn":"3.63\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"130.37","rise":"3.63%","time":"21:55","volumn":"3.63\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"129.81","rise":"3.19%","time":"22:00","volumn":"2.28\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"130.44","rise":"3.69%","time":"22:05","volumn":"2.52\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"129.83","rise":"3.20%","time":"22:10","volumn":"1.90\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"129.30","rise":"2.78%","time":"22:15","volumn":"2.23\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.89","rise":"2.46%","time":"22:20","volumn":"1.74\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.19","rise":"1.90%","time":"22:25","volumn":"2.36\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.72","rise":"2.32%","time":"22:30","volumn":"1.84\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.12","rise":"1.84%","time":"22:35","volumn":"2.10\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.23","rise":"1.93%","time":"22:40","volumn":"1.48\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"127.66","rise":"1.48%","time":"22:45","volumn":"1.52\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"127.77","rise":"1.57%","time":"22:50","volumn":"2.39\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"127.73","rise":"1.53%","time":"22:55","volumn":"1.47\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.26","rise":"1.96%","time":"23:00","volumn":"1.84\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.19","rise":"1.90%","time":"23:05","volumn":"1.22\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.45","rise":"2.11%","time":"23:10","volumn":"1.12\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.64","rise":"2.26%","time":"23:15","volumn":"1.21\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.92","rise":"2.48%","time":"23:20","volumn":"1.31\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"129.34","rise":"2.81%","time":"23:25","volumn":"1.90\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"129.07","rise":"2.60%","time":"23:30","volumn":"1.55\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.83","rise":"2.41%","time":"23:35","volumn":"1.35\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.68","rise":"2.29%","time":"23:40","volumn":"9326.00"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.32","rise":"2.00%","time":"23:45","volumn":"8779.00"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.25","rise":"1.95%","time":"23:50","volumn":"8697.00"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"128.37","rise":"2.04%","time":"23:55","volumn":"8198.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.31","rise":"2.00%","time":"00:00","volumn":"8591.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.10","rise":"1.83%","time":"00:05","volumn":"1.15\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.13","rise":"1.85%","time":"00:10","volumn":"1.01\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.14","rise":"1.86%","time":"00:15","volumn":"1.01\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.93","rise":"1.69%","time":"00:20","volumn":"8300.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.98","rise":"1.73%","time":"00:25","volumn":"7309.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.14","rise":"1.86%","time":"00:30","volumn":"7117.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.53","rise":"1.37%","time":"00:35","volumn":"1.01\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.89","rise":"1.66%","time":"00:40","volumn":"7657.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.19","rise":"1.90%","time":"00:45","volumn":"8556.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.25","rise":"1.95%","time":"00:50","volumn":"9284.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.87","rise":"1.65%","time":"00:55","volumn":"7126.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.73","rise":"1.53%","time":"01:00","volumn":"8146.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.00","rise":"1.75%","time":"01:05","volumn":"8354.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.71","rise":"1.52%","time":"01:10","volumn":"8107.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.70","rise":"1.51%","time":"01:15","volumn":"6509.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.33","rise":"1.21%","time":"01:20","volumn":"1.11\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.06","rise":"1.00%","time":"01:25","volumn":"1.32\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.38","rise":"1.25%","time":"01:30","volumn":"8401.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.50","rise":"1.35%","time":"01:35","volumn":"6591.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.47","rise":"1.33%","time":"01:40","volumn":"5123.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.46","rise":"1.32%","time":"01:45","volumn":"5359.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.26","rise":"1.96%","time":"01:50","volumn":"1.10\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.03","rise":"1.77%","time":"01:55","volumn":"6886.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.20","rise":"1.91%","time":"02:00","volumn":"7335.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.56","rise":"1.40%","time":"02:05","volumn":"8583.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.88","rise":"1.65%","time":"02:10","volumn":"5823.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.91","rise":"1.68%","time":"02:15","volumn":"6810.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.10","rise":"1.83%","time":"02:20","volumn":"6169.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.86","rise":"1.63%","time":"02:25","volumn":"5780.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.97","rise":"1.72%","time":"02:30","volumn":"7536.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.78","rise":"1.57%","time":"02:35","volumn":"6890.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.15","rise":"1.87%","time":"02:40","volumn":"4590.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.07","rise":"1.81%","time":"02:45","volumn":"4957.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.89","rise":"1.66%","time":"02:50","volumn":"6275.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.01","rise":"1.76%","time":"02:55","volumn":"6819.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.59","rise":"1.42%","time":"03:00","volumn":"7623.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.62","rise":"1.45%","time":"03:05","volumn":"7767.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.71","rise":"1.52%","time":"03:10","volumn":"1.67\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.96","rise":"1.72%","time":"03:15","volumn":"8034.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.13","rise":"1.86%","time":"03:20","volumn":"8280.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.06","rise":"1.80%","time":"03:25","volumn":"7407.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.13","rise":"1.85%","time":"03:30","volumn":"7880.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.20","rise":"1.91%","time":"03:35","volumn":"1.07\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.56","rise":"2.20%","time":"03:40","volumn":"1.03\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.23","rise":"1.93%","time":"03:45","volumn":"9868.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.22","rise":"1.92%","time":"03:50","volumn":"1.05\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.95","rise":"1.71%","time":"03:55","volumn":"1.81\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.85","rise":"1.63%","time":"04:00","volumn":"3.91\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"125.68","rise":"-0.10%","time":"21:35","volumn":"3.89\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"126.64","rise":"0.67%","time":"21:40","volumn":"2.96\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"126.54","rise":"0.59%","time":"21:45","volumn":"1.84\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"127.37","rise":"1.25%","time":"21:50","volumn":"2.05\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"128.29","rise":"1.98%","time":"21:55","volumn":"2.38\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"126.65","rise":"0.68%","time":"22:00","volumn":"1.92\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"126.26","rise":"0.37%","time":"22:05","volumn":"1.81\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"124.60","rise":"-0.95%","time":"22:10","volumn":"2.34\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"125.27","rise":"-0.42%","time":"22:15","volumn":"2.07\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"124.20","rise":"-1.27%","time":"22:20","volumn":"2.04\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"123.45","rise":"-1.87%","time":"22:25","volumn":"2.38\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"122.06","rise":"-2.97%","time":"22:30","volumn":"2.45\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.56","rise":"-4.16%","time":"22:35","volumn":"4.03\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"121.70","rise":"-3.26%","time":"22:40","volumn":"2.20\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"121.75","rise":"-3.22%","time":"22:45","volumn":"1.61\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.50","rise":"-4.21%","time":"22:50","volumn":"1.68\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.57","rise":"-4.16%","time":"22:55","volumn":"1.48\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.08","rise":"-4.55%","time":"23:00","volumn":"2.30\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"121.15","rise":"-3.70%","time":"23:05","volumn":"1.92\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"121.13","rise":"-3.71%","time":"23:10","volumn":"1.50\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.73","rise":"-4.03%","time":"23:15","volumn":"1.26\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.25","rise":"-4.41%","time":"23:20","volumn":"1.11\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"119.84","rise":"-4.74%","time":"23:25","volumn":"1.57\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"119.76","rise":"-4.80%","time":"23:30","volumn":"1.63\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"119.63","rise":"-4.90%","time":"23:35","volumn":"1.20\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"118.81","rise":"-5.56%","time":"23:40","volumn":"1.47\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"119.08","rise":"-5.35%","time":"23:45","volumn":"1.52\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"118.48","rise":"-5.82%","time":"23:50","volumn":"1.70\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"120.01","rise":"-4.60%","time":"23:55","volumn":"1.94\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.71","rise":"-4.84%","time":"00:00","volumn":"1.52\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.44","rise":"-4.26%","time":"00:05","volumn":"1.27\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.35","rise":"-4.33%","time":"00:10","volumn":"9055.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.13","rise":"-4.51%","time":"00:15","volumn":"8971.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.42","rise":"-4.28%","time":"00:20","volumn":"9296.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.67","rise":"-4.07%","time":"00:25","volumn":"7572.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.55","rise":"-4.17%","time":"00:30","volumn":"6983.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.14","rise":"-4.50%","time":"00:35","volumn":"1.22\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.95","rise":"-4.65%","time":"00:40","volumn":"1.03\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.97","rise":"-3.84%","time":"00:45","volumn":"1.15\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.14","rise":"-4.50%","time":"00:50","volumn":"8452.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.96","rise":"-4.64%","time":"00:55","volumn":"1.60\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.09","rise":"-4.54%","time":"01:00","volumn":"9800.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.81","rise":"-4.76%","time":"01:05","volumn":"7531.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.65","rise":"-4.89%","time":"01:10","volumn":"6378.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.77","rise":"-4.79%","time":"01:15","volumn":"8232.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.82","rise":"-4.75%","time":"01:20","volumn":"6008.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.91","rise":"-4.68%","time":"01:25","volumn":"6319.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.79","rise":"-4.78%","time":"01:30","volumn":"5237.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.86","rise":"-4.72%","time":"01:35","volumn":"6159.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.50","rise":"-5.01%","time":"01:40","volumn":"7019.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.88","rise":"-4.71%","time":"01:45","volumn":"7289.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.00","rise":"-4.61%","time":"01:50","volumn":"6685.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.02","rise":"-3.80%","time":"01:55","volumn":"1.51\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.58","rise":"-4.15%","time":"02:00","volumn":"7981.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.61","rise":"-4.13%","time":"02:05","volumn":"6692.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.66","rise":"-4.09%","time":"02:10","volumn":"5920.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.41","rise":"-4.29%","time":"02:15","volumn":"4836.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.08","rise":"-4.55%","time":"02:20","volumn":"6268.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.78","rise":"-4.79%","time":"02:25","volumn":"7246.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.86","rise":"-4.73%","time":"02:30","volumn":"6564.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.62","rise":"-4.91%","time":"02:35","volumn":"6535.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.49","rise":"-5.02%","time":"02:40","volumn":"8316.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.59","rise":"-4.94%","time":"02:45","volumn":"5136.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.08","rise":"-5.34%","time":"02:50","volumn":"7093.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.19","rise":"-5.25%","time":"02:55","volumn":"9182.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.36","rise":"-5.12%","time":"03:00","volumn":"9370.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.93","rise":"-4.67%","time":"03:05","volumn":"9702.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.51","rise":"-5.00%","time":"03:10","volumn":"1.10\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.81","rise":"-5.56%","time":"03:15","volumn":"1.27\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.63","rise":"-5.70%","time":"03:20","volumn":"1.48\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.12","rise":"-5.31%","time":"03:25","volumn":"1.21\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.69","rise":"-4.86%","time":"03:30","volumn":"9054.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.52","rise":"-4.99%","time":"03:35","volumn":"1.29\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.40","rise":"-5.88%","time":"03:40","volumn":"1.55\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.78","rise":"-5.58%","time":"03:45","volumn":"1.24\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.40","rise":"-5.88%","time":"03:50","volumn":"1.37\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.32","rise":"-5.95%","time":"03:55","volumn":"3.06\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"117.05","rise":"-6.96%","time":"04:00","volumn":"24.08\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.29","rise":"-5.17%","time":"21:35","volumn":"3.91\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.78","rise":"-4.79%","time":"21:40","volumn":"2.02\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.42","rise":"-4.28%","time":"21:45","volumn":"1.87\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.31","rise":"-5.16%","time":"21:50","volumn":"1.57\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.61","rise":"-4.92%","time":"21:55","volumn":"1.71\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.18","rise":"-6.06%","time":"22:00","volumn":"1.81\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.15","rise":"-5.29%","time":"22:05","volumn":"1.82\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"118.87","rise":"-5.51%","time":"22:10","volumn":"1.16\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.44","rise":"-5.05%","time":"22:15","volumn":"1.24\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"119.81","rise":"-4.76%","time":"22:20","volumn":"1.52\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.44","rise":"-4.26%","time":"22:25","volumn":"1.47\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.65","rise":"-3.30%","time":"22:30","volumn":"2.05\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.64","rise":"-4.10%","time":"22:35","volumn":"1.69\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.22","rise":"-3.64%","time":"22:40","volumn":"1.51\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.47","rise":"-3.44%","time":"22:45","volumn":"1.53\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.68","rise":"-4.07%","time":"22:50","volumn":"2.07\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.44","rise":"-3.47%","time":"22:55","volumn":"9906.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.51","rise":"-4.21%","time":"23:00","volumn":"1.01\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.64","rise":"-4.10%","time":"23:05","volumn":"6999.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.43","rise":"-4.27%","time":"23:10","volumn":"7525.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"120.88","rise":"-3.91%","time":"23:15","volumn":"6614.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.28","rise":"-3.60%","time":"23:20","volumn":"9889.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.11","rise":"-3.73%","time":"23:25","volumn":"6504.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.27","rise":"-3.60%","time":"23:30","volumn":"1.29\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.28","rise":"-3.59%","time":"23:35","volumn":"8260.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.26","rise":"-3.61%","time":"23:40","volumn":"5068.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.06","rise":"-3.77%","time":"23:45","volumn":"9771.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.35","rise":"-3.54%","time":"23:50","volumn":"5601.00"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.24","rise":"-3.62%","time":"23:55","volumn":"6316.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.16","rise":"-3.69%","time":"00:00","volumn":"4321.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.10","rise":"-3.74%","time":"00:05","volumn":"4744.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.20","rise":"-3.66%","time":"00:10","volumn":"4194.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.19","rise":"-3.67%","time":"00:15","volumn":"7512.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.49","rise":"-3.43%","time":"00:20","volumn":"5829.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.42","rise":"-3.48%","time":"00:25","volumn":"6802.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.20","rise":"-2.86%","time":"00:30","volumn":"1.21\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.34","rise":"-3.55%","time":"00:35","volumn":"1.33\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.03","rise":"-2.99%","time":"00:40","volumn":"8977.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.37","rise":"-2.73%","time":"00:45","volumn":"8300.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.20","rise":"-2.86%","time":"00:50","volumn":"6624.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.96","rise":"-3.06%","time":"00:55","volumn":"6405.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.83","rise":"-3.16%","time":"01:00","volumn":"4847.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.76","rise":"-3.21%","time":"01:05","volumn":"5687.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.93","rise":"-3.08%","time":"01:10","volumn":"8099.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.92","rise":"-3.08%","time":"01:15","volumn":"4741.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.97","rise":"-3.04%","time":"01:20","volumn":"5379.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.17","rise":"-2.89%","time":"01:25","volumn":"4698.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.29","rise":"-2.79%","time":"01:30","volumn":"6952.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.03","rise":"-3.00%","time":"01:35","volumn":"5087.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.23","rise":"-2.83%","time":"01:40","volumn":"4334.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.13","rise":"-2.92%","time":"01:45","volumn":"3619.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.20","rise":"-2.86%","time":"01:50","volumn":"6220.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.25","rise":"-2.83%","time":"01:55","volumn":"4107.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.48","rise":"-2.64%","time":"02:00","volumn":"5573.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"120.99","rise":"-3.82%","time":"02:05","volumn":"1.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.86","rise":"-3.13%","time":"02:10","volumn":"2.07\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.77","rise":"-3.21%","time":"02:15","volumn":"1.19\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.25","rise":"-2.82%","time":"02:20","volumn":"1.11\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.55","rise":"-3.38%","time":"02:25","volumn":"8663.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.70","rise":"-3.26%","time":"02:30","volumn":"9185.00"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.99","rise":"-3.03%","time":"02:35","volumn":"1.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"123.15","rise":"-2.11%","time":"02:40","volumn":"1.58\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"124.90","rise":"-0.72%","time":"02:45","volumn":"2.15\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"124.94","rise":"-0.68%","time":"02:50","volumn":"2.26\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"124.75","rise":"-0.83%","time":"02:55","volumn":"1.51\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"123.21","rise":"-2.06%","time":"03:00","volumn":"1.73\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"123.54","rise":"-1.80%","time":"03:05","volumn":"1.55\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"123.48","rise":"-1.84%","time":"03:10","volumn":"1.11\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"123.89","rise":"-1.52%","time":"03:15","volumn":"1.53\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"122.87","rise":"-2.33%","time":"03:20","volumn":"1.23\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.42","rise":"-3.48%","time":"03:25","volumn":"1.82\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.78","rise":"-3.19%","time":"03:30","volumn":"1.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.19","rise":"-3.66%","time":"03:35","volumn":"1.55\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"120.37","rise":"-4.32%","time":"03:40","volumn":"1.88\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"120.41","rise":"-4.28%","time":"03:45","volumn":"1.69\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"120.82","rise":"-3.96%","time":"03:50","volumn":"1.66\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"120.58","rise":"-4.15%","time":"03:55","volumn":"2.05\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"121.10","rise":"-3.74%","time":"04:00","volumn":"20.07\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.00","rise":"6.52%","time":"21:35","volumn":"18.75\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.64","rise":"7.03%","time":"21:40","volumn":"6.51\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.16","rise":"5.85%","time":"21:45","volumn":"6.12\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.08","rise":"4.20%","time":"21:50","volumn":"4.40\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.44","rise":"3.69%","time":"21:55","volumn":"4.29\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.60","rise":"3.02%","time":"22:00","volumn":"3.54\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.77","rise":"3.95%","time":"22:05","volumn":"3.57\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.66","rise":"3.07%","time":"22:10","volumn":"2.83\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.71","rise":"3.11%","time":"22:15","volumn":"2.16\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.89","rise":"3.25%","time":"22:20","volumn":"1.75\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.95","rise":"3.30%","time":"22:25","volumn":"1.93\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.52","rise":"2.16%","time":"22:30","volumn":"3.07\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.81","rise":"3.19%","time":"22:35","volumn":"2.23\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.78","rise":"3.16%","time":"22:40","volumn":"2.74\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.92","rise":"3.27%","time":"22:45","volumn":"1.59\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.03","rise":"3.37%","time":"22:50","volumn":"1.15\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.22","rise":"3.52%","time":"22:55","volumn":"1.27\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.83","rise":"4.00%","time":"23:00","volumn":"1.91\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.83","rise":"4.00%","time":"23:05","volumn":"1.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.60","rise":"4.61%","time":"23:10","volumn":"1.76\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.48","rise":"5.31%","time":"23:15","volumn":"2.72\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.80","rise":"4.77%","time":"23:20","volumn":"2.62\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.20","rise":"5.09%","time":"23:25","volumn":"1.90\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.14","rise":"5.04%","time":"23:30","volumn":"1.26\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.78","rise":"4.75%","time":"23:35","volumn":"1.45\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.12","rise":"4.23%","time":"23:40","volumn":"2.25\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.11","rise":"4.22%","time":"23:45","volumn":"1.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.08","rise":"4.20%","time":"23:50","volumn":"1.37\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.59","rise":"4.60%","time":"23:55","volumn":"1.45\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.03","rise":"5.75%","time":"00:00","volumn":"1.78\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.65","rise":"5.44%","time":"00:05","volumn":"1.39\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.60","rise":"5.41%","time":"00:10","volumn":"1.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.95","rise":"5.68%","time":"00:15","volumn":"1.40\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.27","rise":"5.14%","time":"00:20","volumn":"1.32\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.28","rise":"5.15%","time":"00:25","volumn":"1.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.08","rise":"5.79%","time":"00:30","volumn":"1.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.67","rise":"6.26%","time":"00:35","volumn":"1.60\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.64","rise":"6.23%","time":"00:40","volumn":"2.17\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.88","rise":"6.42%","time":"00:45","volumn":"1.19\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.23","rise":"6.70%","time":"00:50","volumn":"1.20\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.62","rise":"6.22%","time":"00:55","volumn":"1.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.97","rise":"6.49%","time":"01:00","volumn":"9566.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.33","rise":"5.99%","time":"01:05","volumn":"1.09\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.67","rise":"6.26%","time":"01:10","volumn":"8613.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.94","rise":"6.47%","time":"01:15","volumn":"9124.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"6.52%","time":"01:20","volumn":"9341.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.73","rise":"6.30%","time":"01:25","volumn":"9428.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.27","rise":"6.73%","time":"01:30","volumn":"1.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.55","rise":"6.16%","time":"01:35","volumn":"1.43\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"6.58%","time":"01:40","volumn":"8660.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.75","rise":"6.32%","time":"01:45","volumn":"7053.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"6.41%","time":"01:50","volumn":"8244.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.81","rise":"6.37%","time":"01:55","volumn":"5958.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.10","rise":"5.80%","time":"02:00","volumn":"9846.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.32","rise":"5.98%","time":"02:05","volumn":"1.23\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"6.52%","time":"02:10","volumn":"9278.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"6.51%","time":"02:15","volumn":"7005.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.60","rise":"7.00%","time":"02:20","volumn":"1.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.98","rise":"7.30%","time":"02:25","volumn":"2.37\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"135.21","rise":"7.48%","time":"02:30","volumn":"1.34\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.93","rise":"6.46%","time":"02:35","volumn":"1.32\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"6.40%","time":"02:40","volumn":"1.12\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"6.58%","time":"02:45","volumn":"1.21\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"6.58%","time":"02:50","volumn":"7991.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.09","rise":"6.59%","time":"02:55","volumn":"9117.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.91","rise":"6.45%","time":"03:00","volumn":"8940.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.07","rise":"6.57%","time":"03:05","volumn":"1.02\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.09","rise":"6.59%","time":"03:10","volumn":"7638.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.96","rise":"6.49%","time":"03:15","volumn":"8460.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.90","rise":"6.44%","time":"03:20","volumn":"9921.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.23","rise":"6.70%","time":"03:25","volumn":"9243.00"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.28","rise":"6.74%","time":"03:30","volumn":"1.31\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.84","rise":"6.40%","time":"03:35","volumn":"1.37\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.89","rise":"6.43%","time":"03:40","volumn":"1.08\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.31","rise":"6.76%","time":"03:45","volumn":"1.12\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.41","rise":"6.84%","time":"03:50","volumn":"1.56\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.34","rise":"5.99%","time":"03:55","volumn":"6.86\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"6.51%","time":"04:00","volumn":"67.00\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"515.52","ratio":"0.12%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"746.74","ratio":"1.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"740.62","ratio":"2.51%"}],"marketCapitalization":"6734.34\u4ebf","maxPrice":"135.48","minPrice":"127.90","monthlyTendency":{"cx":{"o":["2026\/05\/21","2026\/06\/18"]},"cy":{"o":["133.99","125.29","116.58","107.88","99.17"]},"cyrate":{"o":["13.07%","5.73%","-1.62%","-8.97%","-16.31%"]},"p":[{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"118.50","rise":"0","time":"05\/21","volumn":"101.79\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"119.84","rise":"1.13%","time":"05\/22","volumn":"82.66\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"123.52","rise":"4.24%","time":"05\/26","volumn":"107.48\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"121.77","rise":"2.76%","time":"05\/27","volumn":"93.32\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"120.89","rise":"2.02%","time":"05\/28","volumn":"96.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"114.68","rise":"-3.22%","time":"05\/29","volumn":"190.71\u4e07"},{"date":"2026\/06\/01 \u661f\u671f\u4e00","price":"109.33","rise":"-7.74%","time":"06\/01","volumn":"134.90\u4e07"},{"date":"2026\/06\/02 \u661f\u671f\u4e8c","price":"107.93","rise":"-8.92%","time":"06\/02","volumn":"106.34\u4e07"},{"date":"2026\/06\/03 \u661f\u671f\u4e09","price":"112.71","rise":"-4.89%","time":"06\/03","volumn":"117.86\u4e07"},{"date":"2026\/06\/04 \u661f\u671f\u56db","price":"111.78","rise":"-5.67%","time":"06\/04","volumn":"76.78\u4e07"},{"date":"2026\/06\/05 \u661f\u671f\u4e94","price":"99.17","rise":"-16.31%","time":"06\/05","volumn":"143.17\u4e07"},{"date":"2026\/06\/08 \u661f\u671f\u4e00","price":"110.27","rise":"-6.95%","time":"06\/08","volumn":"135.54\u4e07"},{"date":"2026\/06\/09 \u661f\u671f\u4e8c","price":"107.92","rise":"-8.93%","time":"06\/09","volumn":"148.72\u4e07"},{"date":"2026\/06\/10 \u661f\u671f\u4e09","price":"107.04","rise":"-9.67%","time":"06\/10","volumn":"121.84\u4e07"},{"date":"2026\/06\/11 \u661f\u671f\u56db","price":"116.96","rise":"-1.30%","time":"06\/11","volumn":"187.15\u4e07"},{"date":"2026\/06\/12 \u661f\u671f\u4e94","price":"124.57","rise":"5.12%","time":"06\/12","volumn":"151.53\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"127.86","rise":"7.90%","time":"06\/15","volumn":"133.24\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"117.05","rise":"-1.22%","time":"06\/16","volumn":"131.72\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.10","rise":"2.19%","time":"06\/17","volumn":"115.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.99","rise":"13.07%","time":"06\/18","volumn":"231.03\u4e07"}],"points":"20"},"open":"131.81","priceChangeRatio":"10.64%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u7279\u5c14","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["135.21","133.47","131.72","129.97","128.23"]},"cyrate":{"o":["11.65%","10.21%","8.77%","7.33%","5.89%"]},"p":[{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.48","rise":"8.57%","time":"21:31","volumn":"23.58\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.28","rise":"9.24%","time":"21:32","volumn":"25.11\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.98","rise":"10.64%","time":"21:33","volumn":"28.15\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.77","rise":"11.29%","time":"21:34","volumn":"31.15\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.00","rise":"10.65%","time":"21:35","volumn":"32.57\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.84","rise":"11.35%","time":"21:36","volumn":"34.15\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.31","rise":"10.08%","time":"21:37","volumn":"36.14\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.40","rise":"10.16%","time":"21:38","volumn":"37.09\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.67","rise":"10.38%","time":"21:39","volumn":"37.93\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.64","rise":"11.18%","time":"21:40","volumn":"39.08\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"134.89","rise":"11.39%","time":"21:41","volumn":"41.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.32","rise":"10.09%","time":"21:42","volumn":"42.67\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.89","rise":"10.56%","time":"21:43","volumn":"43.54\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.82","rise":"10.50%","time":"21:44","volumn":"44.25\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.16","rise":"9.96%","time":"21:45","volumn":"45.20\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.61","rise":"10.33%","time":"21:46","volumn":"45.95\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.59","rise":"10.31%","time":"21:47","volumn":"46.58\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.28","rise":"9.23%","time":"21:48","volumn":"47.68\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.30","rise":"8.42%","time":"21:49","volumn":"48.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.08","rise":"8.24%","time":"21:50","volumn":"49.59\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.74","rise":"7.96%","time":"21:51","volumn":"51.06\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.10","rise":"8.26%","time":"21:52","volumn":"51.90\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.14","rise":"8.29%","time":"21:53","volumn":"52.45\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.76","rise":"7.98%","time":"21:54","volumn":"53.10\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.44","rise":"7.71%","time":"21:55","volumn":"53.89\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.52","rise":"7.78%","time":"21:56","volumn":"54.40\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.86","rise":"7.23%","time":"21:57","volumn":"55.60\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.21","rise":"6.70%","time":"21:58","volumn":"56.28\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.46","rise":"6.90%","time":"21:59","volumn":"56.83\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.60","rise":"7.02%","time":"22:00","volumn":"57.43\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.12","rise":"7.45%","time":"22:01","volumn":"58.24\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.12","rise":"7.45%","time":"22:02","volumn":"58.87\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.47","rise":"7.74%","time":"22:03","volumn":"59.48\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.94","rise":"8.13%","time":"22:04","volumn":"60.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.77","rise":"7.99%","time":"22:05","volumn":"60.99\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.47","rise":"7.73%","time":"22:06","volumn":"61.60\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.69","rise":"7.92%","time":"22:07","volumn":"62.04\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.54","rise":"7.80%","time":"22:08","volumn":"62.38\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.56","rise":"6.99%","time":"22:09","volumn":"63.01\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.66","rise":"7.07%","time":"22:10","volumn":"63.82\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.93","rise":"7.29%","time":"22:11","volumn":"64.25\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.45","rise":"7.72%","time":"22:12","volumn":"64.78\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.88","rise":"7.25%","time":"22:13","volumn":"65.21\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.48","rise":"6.92%","time":"22:14","volumn":"65.63\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.71","rise":"7.11%","time":"22:15","volumn":"65.98\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.77","rise":"7.16%","time":"22:16","volumn":"66.30\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.94","rise":"7.30%","time":"22:17","volumn":"66.60\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.10","rise":"7.44%","time":"22:18","volumn":"66.97\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.99","rise":"7.34%","time":"22:19","volumn":"67.35\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.89","rise":"7.26%","time":"22:20","volumn":"67.74\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.54","rise":"6.97%","time":"22:21","volumn":"68.08\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.67","rise":"7.08%","time":"22:22","volumn":"68.42\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.37","rise":"6.83%","time":"22:23","volumn":"68.95\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.60","rise":"7.02%","time":"22:24","volumn":"69.35\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.95","rise":"7.31%","time":"22:25","volumn":"69.67\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.74","rise":"7.13%","time":"22:26","volumn":"70.06\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.92","rise":"6.46%","time":"22:27","volumn":"70.69\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.43","rise":"6.05%","time":"22:28","volumn":"71.45\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.23","rise":"5.89%","time":"22:29","volumn":"72.23\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.52","rise":"6.13%","time":"22:30","volumn":"72.73\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.54","rise":"6.15%","time":"22:31","volumn":"73.18\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.82","rise":"6.38%","time":"22:32","volumn":"73.58\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"128.98","rise":"6.51%","time":"22:33","volumn":"73.96\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.65","rise":"7.06%","time":"22:34","volumn":"74.53\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.81","rise":"7.20%","time":"22:35","volumn":"74.96\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.87","rise":"7.24%","time":"22:36","volumn":"75.51\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.43","rise":"7.70%","time":"22:37","volumn":"76.24\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.42","rise":"7.70%","time":"22:38","volumn":"76.67\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.22","rise":"7.53%","time":"22:39","volumn":"77.44\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.78","rise":"7.17%","time":"22:40","volumn":"77.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.69","rise":"7.09%","time":"22:41","volumn":"78.05\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.61","rise":"7.03%","time":"22:42","volumn":"78.48\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.73","rise":"7.13%","time":"22:43","volumn":"78.79\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.78","rise":"7.17%","time":"22:44","volumn":"79.02\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.92","rise":"7.28%","time":"22:45","volumn":"79.29\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.06","rise":"7.40%","time":"22:46","volumn":"79.52\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.22","rise":"7.53%","time":"22:47","volumn":"79.77\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.25","rise":"7.56%","time":"22:48","volumn":"80.00\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.23","rise":"7.54%","time":"22:49","volumn":"80.26\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.03","rise":"7.38%","time":"22:50","volumn":"80.44\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.81","rise":"7.19%","time":"22:51","volumn":"80.69\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"129.70","rise":"7.10%","time":"22:52","volumn":"80.89\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.15","rise":"7.47%","time":"22:53","volumn":"81.19\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.15","rise":"7.47%","time":"22:54","volumn":"81.42\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.22","rise":"7.54%","time":"22:55","volumn":"81.71\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.42","rise":"7.70%","time":"22:56","volumn":"82.12\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.53","rise":"7.79%","time":"22:57","volumn":"82.44\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.68","rise":"7.91%","time":"22:58","volumn":"82.73\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.05","rise":"8.22%","time":"22:59","volumn":"83.16\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.83","rise":"8.03%","time":"23:00","volumn":"83.62\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.93","rise":"8.12%","time":"23:01","volumn":"83.95\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.71","rise":"7.93%","time":"23:02","volumn":"84.34\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.23","rise":"7.54%","time":"23:03","volumn":"84.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.65","rise":"7.88%","time":"23:04","volumn":"85.05\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.83","rise":"8.03%","time":"23:05","volumn":"85.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.79","rise":"8.00%","time":"23:06","volumn":"85.54\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.75","rise":"7.96%","time":"23:07","volumn":"85.77\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.72","rise":"7.94%","time":"23:08","volumn":"85.99\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.29","rise":"8.41%","time":"23:09","volumn":"86.50\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.60","rise":"8.67%","time":"23:10","volumn":"87.08\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.94","rise":"8.96%","time":"23:11","volumn":"87.56\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.19","rise":"9.15%","time":"23:12","volumn":"88.40\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.20","rise":"9.17%","time":"23:13","volumn":"88.75\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.53","rise":"9.44%","time":"23:14","volumn":"89.34\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.48","rise":"9.39%","time":"23:15","volumn":"89.80\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.96","rise":"9.79%","time":"23:16","volumn":"90.39\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.58","rise":"9.48%","time":"23:17","volumn":"91.05\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.94","rise":"8.95%","time":"23:18","volumn":"91.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.76","rise":"8.80%","time":"23:19","volumn":"92.06\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.80","rise":"8.84%","time":"23:20","volumn":"92.42\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.76","rise":"9.63%","time":"23:21","volumn":"92.92\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.73","rise":"9.60%","time":"23:22","volumn":"93.28\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.65","rise":"9.54%","time":"23:23","volumn":"93.64\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.34","rise":"9.28%","time":"23:24","volumn":"93.96\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.20","rise":"9.17%","time":"23:25","volumn":"94.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.26","rise":"9.22%","time":"23:26","volumn":"94.57\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.20","rise":"9.17%","time":"23:27","volumn":"94.84\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.18","rise":"9.15%","time":"23:28","volumn":"95.02\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.06","rise":"9.05%","time":"23:29","volumn":"95.22\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.14","rise":"9.12%","time":"23:30","volumn":"95.58\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.45","rise":"9.37%","time":"23:31","volumn":"95.95\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.05","rise":"9.04%","time":"23:32","volumn":"96.27\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.80","rise":"8.84%","time":"23:33","volumn":"96.53\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.96","rise":"8.97%","time":"23:34","volumn":"96.78\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.78","rise":"8.82%","time":"23:35","volumn":"97.03\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.47","rise":"8.56%","time":"23:36","volumn":"97.47\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.35","rise":"8.46%","time":"23:37","volumn":"97.82\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.24","rise":"8.37%","time":"23:38","volumn":"98.17\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.58","rise":"7.83%","time":"23:39","volumn":"98.45\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.12","rise":"8.28%","time":"23:40","volumn":"99.28\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.11","rise":"8.27%","time":"23:41","volumn":"99.53\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.38","rise":"8.49%","time":"23:42","volumn":"99.91\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.53","rise":"8.61%","time":"23:43","volumn":"100.12\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.23","rise":"8.36%","time":"23:44","volumn":"100.39\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.11","rise":"8.27%","time":"23:45","volumn":"100.60\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.56","rise":"7.81%","time":"23:46","volumn":"100.88\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.59","rise":"7.84%","time":"23:47","volumn":"101.19\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"130.99","rise":"8.17%","time":"23:48","volumn":"101.49\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.10","rise":"8.26%","time":"23:49","volumn":"101.66\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.08","rise":"8.24%","time":"23:50","volumn":"101.97\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.37","rise":"8.48%","time":"23:51","volumn":"102.20\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.43","rise":"8.53%","time":"23:52","volumn":"102.55\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.49","rise":"8.58%","time":"23:53","volumn":"102.72\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.65","rise":"8.71%","time":"23:54","volumn":"103.09\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"131.59","rise":"8.66%","time":"23:55","volumn":"103.41\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.06","rise":"9.05%","time":"23:56","volumn":"103.70\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.03","rise":"9.03%","time":"23:57","volumn":"103.88\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"132.38","rise":"9.32%","time":"23:58","volumn":"104.12\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.03","rise":"9.85%","time":"23:59","volumn":"104.78\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.03","rise":"9.85%","time":"00:00","volumn":"105.19\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.08","rise":"9.89%","time":"00:01","volumn":"105.54\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.63","rise":"9.52%","time":"00:02","volumn":"105.89\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.69","rise":"9.57%","time":"00:03","volumn":"106.10\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.94","rise":"9.78%","time":"00:04","volumn":"106.35\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.65","rise":"9.53%","time":"00:05","volumn":"106.58\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.60","rise":"9.50%","time":"00:06","volumn":"106.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.55","rise":"9.45%","time":"00:07","volumn":"107.03\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.74","rise":"9.61%","time":"00:08","volumn":"107.36\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.43","rise":"9.36%","time":"00:09","volumn":"107.56\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.60","rise":"9.50%","time":"00:10","volumn":"107.75\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.67","rise":"9.55%","time":"00:11","volumn":"107.90\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.10","rise":"9.91%","time":"00:12","volumn":"108.36\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.18","rise":"9.98%","time":"00:13","volumn":"108.64\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.24","rise":"10.02%","time":"00:14","volumn":"108.93\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.95","rise":"9.79%","time":"00:15","volumn":"109.15\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.58","rise":"9.48%","time":"00:16","volumn":"109.43\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.30","rise":"9.25%","time":"00:17","volumn":"109.67\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.08","rise":"9.07%","time":"00:18","volumn":"109.93\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"131.98","rise":"8.98%","time":"00:19","volumn":"110.13\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.27","rise":"9.22%","time":"00:20","volumn":"110.47\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.50","rise":"9.41%","time":"00:21","volumn":"110.70\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.53","rise":"9.44%","time":"00:22","volumn":"110.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.15","rise":"9.12%","time":"00:23","volumn":"111.21\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.20","rise":"9.17%","time":"00:24","volumn":"111.42\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.28","rise":"9.23%","time":"00:25","volumn":"111.63\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.45","rise":"9.37%","time":"00:26","volumn":"111.84\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.54","rise":"9.45%","time":"00:27","volumn":"112.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.61","rise":"9.50%","time":"00:28","volumn":"112.25\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.59","rise":"9.48%","time":"00:29","volumn":"112.42\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.08","rise":"9.89%","time":"00:30","volumn":"112.79\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.13","rise":"9.93%","time":"00:31","volumn":"113.06\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.20","rise":"9.99%","time":"00:32","volumn":"113.32\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.29","rise":"10.07%","time":"00:33","volumn":"113.53\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.47","rise":"10.21%","time":"00:34","volumn":"113.99\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.67","rise":"10.38%","time":"00:35","volumn":"114.39\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.70","rise":"10.40%","time":"00:36","volumn":"114.63\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.69","rise":"10.40%","time":"00:37","volumn":"115.37\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"00:38","volumn":"115.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"10.65%","time":"00:39","volumn":"116.29\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.64","rise":"10.36%","time":"00:40","volumn":"116.56\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.60","rise":"10.32%","time":"00:41","volumn":"116.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.79","rise":"10.48%","time":"00:42","volumn":"117.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.94","rise":"10.60%","time":"00:43","volumn":"117.38\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.95","rise":"10.61%","time":"00:44","volumn":"117.54\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.88","rise":"10.55%","time":"00:45","volumn":"117.75\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"00:46","volumn":"117.96\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.83","rise":"10.51%","time":"00:47","volumn":"118.11\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.17","rise":"10.79%","time":"00:48","volumn":"118.55\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.07","rise":"10.71%","time":"00:49","volumn":"118.73\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.23","rise":"10.85%","time":"00:50","volumn":"118.95\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"00:51","volumn":"119.21\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.68","rise":"10.39%","time":"00:52","volumn":"119.42\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.88","rise":"10.55%","time":"00:53","volumn":"119.67\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.65","rise":"10.36%","time":"00:54","volumn":"119.83\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.62","rise":"10.34%","time":"00:55","volumn":"120.11\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.34","rise":"10.11%","time":"00:56","volumn":"120.36\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.40","rise":"10.16%","time":"00:57","volumn":"120.55\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.65","rise":"10.37%","time":"00:58","volumn":"120.71\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.68","rise":"10.39%","time":"00:59","volumn":"120.84\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.97","rise":"10.63%","time":"01:00","volumn":"121.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.65","rise":"10.36%","time":"01:01","volumn":"121.23\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.36","rise":"10.12%","time":"01:02","volumn":"121.49\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.39","rise":"10.15%","time":"01:03","volumn":"121.73\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.09","rise":"9.90%","time":"01:04","volumn":"121.97\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.33","rise":"10.10%","time":"01:05","volumn":"122.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.47","rise":"10.22%","time":"01:06","volumn":"122.39\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.24","rise":"10.02%","time":"01:07","volumn":"122.58\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.33","rise":"10.10%","time":"01:08","volumn":"122.72\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.56","rise":"10.29%","time":"01:09","volumn":"122.87\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.67","rise":"10.38%","time":"01:10","volumn":"123.02\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.74","rise":"10.44%","time":"01:11","volumn":"123.19\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.79","rise":"10.48%","time":"01:12","volumn":"123.31\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"01:13","volumn":"123.45\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"01:14","volumn":"123.78\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.94","rise":"10.60%","time":"01:15","volumn":"123.93\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"01:16","volumn":"124.08\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.02","rise":"10.67%","time":"01:17","volumn":"124.22\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"01:18","volumn":"124.46\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.24","rise":"10.85%","time":"01:19","volumn":"124.69\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"10.65%","time":"01:20","volumn":"124.87\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.17","rise":"10.79%","time":"01:21","volumn":"125.08\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"01:22","volumn":"125.28\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"10.72%","time":"01:23","volumn":"125.48\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"01:24","volumn":"125.67\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.73","rise":"10.43%","time":"01:25","volumn":"125.81\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.71","rise":"10.41%","time":"01:26","volumn":"125.92\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.94","rise":"10.60%","time":"01:27","volumn":"126.19\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.98","rise":"10.64%","time":"01:28","volumn":"126.35\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"01:29","volumn":"126.53\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.27","rise":"10.88%","time":"01:30","volumn":"126.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.28","rise":"10.88%","time":"01:31","volumn":"127.13\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.50","rise":"11.07%","time":"01:32","volumn":"127.51\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.96","rise":"10.62%","time":"01:33","volumn":"127.83\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.72","rise":"10.42%","time":"01:34","volumn":"128.04\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.55","rise":"10.28%","time":"01:35","volumn":"128.30\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.89","rise":"10.56%","time":"01:36","volumn":"128.46\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.75","rise":"10.44%","time":"01:37","volumn":"128.66\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.96","rise":"10.62%","time":"01:38","volumn":"128.80\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.07","rise":"10.71%","time":"01:39","volumn":"128.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"10.72%","time":"01:40","volumn":"129.17\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.88","rise":"10.55%","time":"01:41","volumn":"129.34\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"10.65%","time":"01:42","volumn":"129.48\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"01:43","volumn":"129.58\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.75","rise":"10.45%","time":"01:44","volumn":"129.72\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.75","rise":"10.45%","time":"01:45","volumn":"129.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.70","rise":"10.40%","time":"01:46","volumn":"130.02\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.80","rise":"10.49%","time":"01:47","volumn":"130.18\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"01:48","volumn":"130.39\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.91","rise":"10.58%","time":"01:49","volumn":"130.55\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"01:50","volumn":"130.70\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"01:51","volumn":"130.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.96","rise":"10.62%","time":"01:52","volumn":"131.01\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.07","rise":"10.71%","time":"01:53","volumn":"131.14\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.03","rise":"10.68%","time":"01:54","volumn":"131.20\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.81","rise":"10.50%","time":"01:55","volumn":"131.30\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.56","rise":"10.28%","time":"01:56","volumn":"131.44\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.56","rise":"10.29%","time":"01:57","volumn":"131.60\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.27","rise":"10.05%","time":"01:58","volumn":"131.77\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.13","rise":"9.94%","time":"01:59","volumn":"131.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.10","rise":"9.91%","time":"02:00","volumn":"132.28\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.22","rise":"10.00%","time":"02:01","volumn":"132.66\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.33","rise":"10.10%","time":"02:02","volumn":"132.89\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.54","rise":"10.28%","time":"02:03","volumn":"133.14\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.35","rise":"10.12%","time":"02:04","volumn":"133.37\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.32","rise":"10.09%","time":"02:05","volumn":"133.51\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.55","rise":"10.28%","time":"02:06","volumn":"133.63\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.74","rise":"10.44%","time":"02:07","volumn":"133.86\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.88","rise":"10.55%","time":"02:08","volumn":"134.03\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"10.65%","time":"02:09","volumn":"134.32\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"10.65%","time":"02:10","volumn":"134.44\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"02:11","volumn":"134.59\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.94","rise":"10.60%","time":"02:12","volumn":"134.71\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.92","rise":"10.59%","time":"02:13","volumn":"134.83\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.88","rise":"10.55%","time":"02:14","volumn":"134.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"02:15","volumn":"135.14\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.04","rise":"10.69%","time":"02:16","volumn":"135.25\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"10.72%","time":"02:17","volumn":"135.38\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.35","rise":"10.94%","time":"02:18","volumn":"135.61\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.58","rise":"11.13%","time":"02:19","volumn":"135.95\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.60","rise":"11.15%","time":"02:20","volumn":"136.21\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.63","rise":"11.18%","time":"02:21","volumn":"136.43\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.86","rise":"11.36%","time":"02:22","volumn":"136.81\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.94","rise":"11.43%","time":"02:23","volumn":"137.97\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"135.02","rise":"11.49%","time":"02:24","volumn":"138.27\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.98","rise":"11.46%","time":"02:25","volumn":"138.58\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.97","rise":"11.45%","time":"02:26","volumn":"138.91\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.89","rise":"11.39%","time":"02:27","volumn":"139.10\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"135.05","rise":"11.52%","time":"02:28","volumn":"139.28\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"135.01","rise":"11.49%","time":"02:29","volumn":"139.58\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"135.21","rise":"11.65%","time":"02:30","volumn":"139.92\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"135.03","rise":"11.51%","time":"02:31","volumn":"140.17\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.89","rise":"11.39%","time":"02:32","volumn":"140.41\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.71","rise":"11.24%","time":"02:33","volumn":"140.62\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.20","rise":"10.82%","time":"02:34","volumn":"140.95\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.93","rise":"10.59%","time":"02:35","volumn":"141.25\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.97","rise":"10.63%","time":"02:36","volumn":"141.49\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.05","rise":"10.69%","time":"02:37","volumn":"141.72\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.84","rise":"10.52%","time":"02:38","volumn":"141.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.54%","time":"02:39","volumn":"142.18\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.86","rise":"10.53%","time":"02:40","volumn":"142.37\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.16","rise":"10.79%","time":"02:41","volumn":"142.63\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.04","rise":"10.69%","time":"02:42","volumn":"142.81\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.22","rise":"10.83%","time":"02:43","volumn":"143.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.35","rise":"10.94%","time":"02:44","volumn":"143.42\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"10.72%","time":"02:45","volumn":"143.58\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.00","rise":"10.65%","time":"02:46","volumn":"143.79\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.15","rise":"10.77%","time":"02:47","volumn":"144.01\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.16","rise":"10.79%","time":"02:48","volumn":"144.17\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.18","rise":"10.80%","time":"02:49","volumn":"144.27\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.08","rise":"10.72%","time":"02:50","volumn":"144.38\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.07","rise":"10.71%","time":"02:51","volumn":"144.53\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.19","rise":"10.81%","time":"02:52","volumn":"144.66\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.53","rise":"11.09%","time":"02:53","volumn":"144.98\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.30","rise":"10.90%","time":"02:54","volumn":"145.16\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.09","rise":"10.73%","time":"02:55","volumn":"145.29\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.22","rise":"10.83%","time":"02:56","volumn":"145.44\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.01","rise":"10.66%","time":"02:57","volumn":"145.59\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.74","rise":"10.44%","time":"02:58","volumn":"145.86\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.91","rise":"10.58%","time":"02:59","volumn":"146.04\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.91","rise":"10.58%","time":"03:00","volumn":"146.19\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.01","rise":"10.66%","time":"03:01","volumn":"146.34\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.76","rise":"10.45%","time":"03:02","volumn":"146.62\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.62","rise":"10.34%","time":"03:03","volumn":"146.86\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.76","rise":"10.45%","time":"03:04","volumn":"147.02\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.07","rise":"10.71%","time":"03:05","volumn":"147.21\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.87","rise":"10.54%","time":"03:06","volumn":"147.34\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.98","rise":"10.64%","time":"03:07","volumn":"147.48\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.05","rise":"10.69%","time":"03:08","volumn":"147.67\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.13","rise":"10.76%","time":"03:09","volumn":"147.78\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.09","rise":"10.72%","time":"03:10","volumn":"147.97\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"03:11","volumn":"148.12\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.90","rise":"10.57%","time":"03:12","volumn":"148.24\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.85","rise":"10.53%","time":"03:13","volumn":"148.46\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.72","rise":"10.42%","time":"03:14","volumn":"148.63\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.96","rise":"10.62%","time":"03:15","volumn":"148.82\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.93","rise":"10.59%","time":"03:16","volumn":"148.99\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.10","rise":"10.73%","time":"03:17","volumn":"149.21\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.32","rise":"10.92%","time":"03:18","volumn":"149.40\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.10","rise":"10.73%","time":"03:19","volumn":"149.65\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.90","rise":"10.57%","time":"03:20","volumn":"149.81\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.98","rise":"10.64%","time":"03:21","volumn":"149.96\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.76","rise":"10.45%","time":"03:22","volumn":"150.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"03:23","volumn":"150.28\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.13","rise":"10.76%","time":"03:24","volumn":"150.43\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.23","rise":"10.84%","time":"03:25","volumn":"150.74\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.28","rise":"10.88%","time":"03:26","volumn":"151.03\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.43","rise":"11.00%","time":"03:27","volumn":"151.26\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.42","rise":"11.00%","time":"03:28","volumn":"151.51\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.04","rise":"10.69%","time":"03:29","volumn":"151.73\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.28","rise":"10.88%","time":"03:30","volumn":"152.04\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.89","rise":"10.56%","time":"03:31","volumn":"152.39\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.78","rise":"10.47%","time":"03:32","volumn":"152.66\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.57","rise":"10.30%","time":"03:33","volumn":"152.96\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.82","rise":"10.50%","time":"03:34","volumn":"153.22\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.84","rise":"10.52%","time":"03:35","volumn":"153.41\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.76","rise":"10.46%","time":"03:36","volumn":"153.71\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.71","rise":"10.41%","time":"03:37","volumn":"153.92\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.68","rise":"10.39%","time":"03:38","volumn":"154.10\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.66","rise":"10.37%","time":"03:39","volumn":"154.26\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.89","rise":"10.56%","time":"03:40","volumn":"154.49\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.87","rise":"10.55%","time":"03:41","volumn":"154.73\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.90","rise":"10.57%","time":"03:42","volumn":"154.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.04","rise":"10.69%","time":"03:43","volumn":"155.10\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.15","rise":"10.77%","time":"03:44","volumn":"155.32\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.31","rise":"10.91%","time":"03:45","volumn":"155.61\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.46","rise":"11.03%","time":"03:46","volumn":"156.07\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.47","rise":"11.04%","time":"03:47","volumn":"156.38\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.54","rise":"11.10%","time":"03:48","volumn":"156.64\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.54","rise":"11.10%","time":"03:49","volumn":"156.89\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.41","rise":"10.99%","time":"03:50","volumn":"157.17\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"131.89","rise":"8.91%","time":"03:51","volumn":"159.65\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.08","rise":"9.89%","time":"03:52","volumn":"160.88\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.75","rise":"9.62%","time":"03:53","volumn":"161.93\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"132.81","rise":"9.67%","time":"03:54","volumn":"162.87\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.34","rise":"10.11%","time":"03:55","volumn":"164.03\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.12","rise":"10.75%","time":"03:56","volumn":"165.27\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.09","rise":"10.73%","time":"03:57","volumn":"166.09\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.34","rise":"10.94%","time":"03:58","volumn":"166.91\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"134.11","rise":"10.74%","time":"03:59","volumn":"167.54\u4e07"},{"date":"2026\/06\/19 \u661f\u671f\u4e94","price":"133.99","rise":"10.64%","time":"04:00","volumn":"231.04\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u7279\u5c14[INTC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_INTC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/INTC.html?from=360search","volume":"2.31\u4ebf","yearlyTendency":{"cx":{"o":["2025\/07\/08","2026\/06\/18"]},"cy":{"o":["133.99","105.32","76.65","47.98","19.31"]},"cyrate":{"o":["467.99%","346.46%","224.93%","103.39%","-18.14%"]},"p":[{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"23.59","rise":"0","time":"07\/08","volumn":"119.41\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"23.44","rise":"-0.64%","time":"07\/09","volumn":"70.21\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"23.82","rise":"0.97%","time":"07\/10","volumn":"54.58\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"23.43","rise":"-0.68%","time":"07\/11","volumn":"49.33\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"23.30","rise":"-1.23%","time":"07\/14","volumn":"48.39\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"22.92","rise":"-2.84%","time":"07\/15","volumn":"66.07\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"22.69","rise":"-3.82%","time":"07\/16","volumn":"58.79\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"22.80","rise":"-3.35%","time":"07\/17","volumn":"49.32\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"23.10","rise":"-2.08%","time":"07\/18","volumn":"60.17\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"23.25","rise":"-1.42%","time":"07\/21","volumn":"57.25\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"23.24","rise":"-1.48%","time":"07\/22","volumn":"48.22\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"23.49","rise":"-0.43%","time":"07\/23","volumn":"54.99\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"22.63","rise":"-4.07%","time":"07\/24","volumn":"98.14\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"20.70","rise":"-12.26%","time":"07\/25","volumn":"230.35\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"20.68","rise":"-12.34%","time":"07\/28","volumn":"78.42\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"20.41","rise":"-13.48%","time":"07\/29","volumn":"65.63\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"20.34","rise":"-13.78%","time":"07\/30","volumn":"55.80\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"19.80","rise":"-16.07%","time":"07\/31","volumn":"71.38\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"19.31","rise":"-18.14%","time":"08\/01","volumn":"86.41\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"19.50","rise":"-17.34%","time":"08\/04","volumn":"69.15\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"20.19","rise":"-14.41%","time":"08\/05","volumn":"87.63\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"20.41","rise":"-13.48%","time":"08\/06","volumn":"66.66\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"19.77","rise":"-16.19%","time":"08\/07","volumn":"123.04\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"19.96","rise":"-15.39%","time":"08\/08","volumn":"63.59\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"20.65","rise":"-12.46%","time":"08\/11","volumn":"146.31\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"21.81","rise":"-7.55%","time":"08\/12","volumn":"119.64\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"22.20","rise":"-5.87%","time":"08\/13","volumn":"77.39\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"23.86","rise":"1.14%","time":"08\/14","volumn":"186.13\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"24.56","rise":"4.11%","time":"08\/15","volumn":"309.86\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"23.66","rise":"0.30%","time":"08\/18","volumn":"205.24\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"25.31","rise":"7.29%","time":"08\/19","volumn":"297.17\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"23.54","rise":"-0.21%","time":"08\/20","volumn":"160.92\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"23.50","rise":"-0.38%","time":"08\/21","volumn":"97.58\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"24.80","rise":"5.15%","time":"08\/22","volumn":"177.74\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"24.55","rise":"4.07%","time":"08\/25","volumn":"147.82\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"24.35","rise":"3.22%","time":"08\/26","volumn":"78.43\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"24.85","rise":"5.34%","time":"08\/27","volumn":"90.78\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"24.93","rise":"5.68%","time":"08\/28","volumn":"59.97\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"24.35","rise":"3.22%","time":"08\/29","volumn":"51.55\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"24.21","rise":"2.63%","time":"09\/02","volumn":"49.15\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"24.00","rise":"1.74%","time":"09\/03","volumn":"40.31\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"24.61","rise":"4.32%","time":"09\/04","volumn":"58.98\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"24.49","rise":"3.82%","time":"09\/05","volumn":"55.78\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"24.48","rise":"3.77%","time":"09\/08","volumn":"50.96\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"24.44","rise":"3.60%","time":"09\/09","volumn":"42.04\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"24.77","rise":"5.00%","time":"09\/10","volumn":"61.54\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"24.61","rise":"4.32%","time":"09\/11","volumn":"55.45\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"24.08","rise":"2.08%","time":"09\/12","volumn":"52.59\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"24.77","rise":"5.00%","time":"09\/15","volumn":"83.86\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"25.27","rise":"7.12%","time":"09\/16","volumn":"60.21\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"24.90","rise":"5.55%","time":"09\/17","volumn":"62.88\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"30.57","rise":"29.59%","time":"09\/18","volumn":"523.58\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"29.58","rise":"25.39%","time":"09\/19","volumn":"225.36\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"28.76","rise":"21.92%","time":"09\/22","volumn":"130.11\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"29.34","rise":"24.37%","time":"09\/23","volumn":"126.20\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"31.22","rise":"32.34%","time":"09\/24","volumn":"163.71\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"33.99","rise":"44.09%","time":"09\/25","volumn":"295.16\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"35.50","rise":"50.49%","time":"09\/26","volumn":"268.27\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"34.48","rise":"46.16%","time":"09\/29","volumn":"152.29\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"33.55","rise":"42.22%","time":"09\/30","volumn":"124.58\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"35.94","rise":"52.35%","time":"10\/01","volumn":"162.41\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"37.30","rise":"58.12%","time":"10\/02","volumn":"149.13\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"36.83","rise":"56.13%","time":"10\/03","volumn":"125.19\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"36.59","rise":"55.11%","time":"10\/06","volumn":"111.98\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"37.17","rise":"57.57%","time":"10\/07","volumn":"111.01\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"37.43","rise":"58.67%","time":"10\/08","volumn":"103.04\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"37.80","rise":"60.24%","time":"10\/09","volumn":"89.66\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"36.37","rise":"54.18%","time":"10\/10","volumn":"182.41\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"37.22","rise":"57.78%","time":"10\/13","volumn":"103.43\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"35.63","rise":"51.04%","time":"10\/14","volumn":"117.80\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"37.15","rise":"57.48%","time":"10\/15","volumn":"99.13\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"36.84","rise":"56.17%","time":"10\/16","volumn":"83.19\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"37.01","rise":"56.89%","time":"10\/17","volumn":"119.29\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"38.10","rise":"61.51%","time":"10\/20","volumn":"80.07\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"38.12","rise":"61.59%","time":"10\/21","volumn":"73.05\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"36.92","rise":"56.51%","time":"10\/22","volumn":"86.97\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"38.16","rise":"61.76%","time":"10\/23","volumn":"120.55\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"38.28","rise":"62.27%","time":"10\/24","volumn":"246.07\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"39.54","rise":"67.61%","time":"10\/27","volumn":"159.86\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"41.53","rise":"76.05%","time":"10\/28","volumn":"180.98\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"41.34","rise":"75.24%","time":"10\/29","volumn":"106.84\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"40.16","rise":"70.24%","time":"10\/30","volumn":"71.39\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"39.99","rise":"69.52%","time":"10\/31","volumn":"80.38\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"39.50","rise":"67.44%","time":"11\/03","volumn":"61.00\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"37.03","rise":"56.97%","time":"11\/04","volumn":"101.24\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"38.38","rise":"62.70%","time":"11\/05","volumn":"62.10\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"37.24","rise":"57.86%","time":"11\/06","volumn":"76.89\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"38.13","rise":"61.64%","time":"11\/07","volumn":"87.27\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"38.45","rise":"62.99%","time":"11\/10","volumn":"77.66\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"37.88","rise":"60.58%","time":"11\/11","volumn":"53.61\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"37.89","rise":"60.62%","time":"11\/12","volumn":"53.68\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"35.94","rise":"52.33%","time":"11\/13","volumn":"75.58\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"35.47","rise":"50.36%","time":"11\/14","volumn":"64.92\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"34.71","rise":"47.14%","time":"11\/17","volumn":"62.43\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"34.33","rise":"45.53%","time":"11\/18","volumn":"52.95\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"35.11","rise":"48.83%","time":"11\/19","volumn":"66.68\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"33.62","rise":"42.52%","time":"11\/20","volumn":"96.11\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"34.50","rise":"46.25%","time":"11\/21","volumn":"105.53\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"35.79","rise":"51.72%","time":"11\/24","volumn":"63.68\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"35.81","rise":"51.80%","time":"11\/25","volumn":"44.37\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"36.81","rise":"56.04%","time":"11\/26","volumn":"54.44\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"40.56","rise":"71.94%","time":"11\/28","volumn":"86.53\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"40.03","rise":"69.69%","time":"12\/01","volumn":"65.08\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"43.48","rise":"84.32%","time":"12\/02","volumn":"139.11\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"43.76","rise":"85.50%","time":"12\/03","volumn":"91.82\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"40.50","rise":"71.68%","time":"12\/04","volumn":"94.98\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"41.41","rise":"75.54%","time":"12\/05","volumn":"102.89\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"40.30","rise":"70.84%","time":"12\/08","volumn":"84.62\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"40.50","rise":"71.68%","time":"12\/09","volumn":"61.76\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"40.77","rise":"72.85%","time":"12\/10","volumn":"68.25\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"39.51","rise":"67.49%","time":"12\/11","volumn":"48.20\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"37.81","rise":"60.28%","time":"12\/12","volumn":"67.33\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"37.52","rise":"59.03%","time":"12\/15","volumn":"47.91\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"37.31","rise":"58.16%","time":"12\/16","volumn":"45.05\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"36.05","rise":"52.82%","time":"12\/17","volumn":"39.65\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"36.28","rise":"53.79%","time":"12\/18","volumn":"51.93\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"36.82","rise":"56.08%","time":"12\/19","volumn":"156.40\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"36.37","rise":"54.18%","time":"12\/22","volumn":"48.45\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"36.35","rise":"54.09%","time":"12\/23","volumn":"35.88\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"36.16","rise":"53.29%","time":"12\/24","volumn":"37.44\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"36.20","rise":"53.45%","time":"12\/26","volumn":"28.43\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"36.68","rise":"55.49%","time":"12\/29","volumn":"37.97\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"37.30","rise":"58.12%","time":"12\/30","volumn":"58.91\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"36.90","rise":"56.42%","time":"12\/31","volumn":"51.34\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"39.38","rise":"66.94%","time":"01\/02","volumn":"95.09\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"39.37","rise":"66.89%","time":"01\/05","volumn":"96.04\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"40.04","rise":"69.73%","time":"01\/06","volumn":"66.07\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"42.63","rise":"80.71%","time":"01\/07","volumn":"165.61\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"41.11","rise":"74.27%","time":"01\/08","volumn":"87.34\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"45.55","rise":"93.09%","time":"01\/09","volumn":"185.94\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"44.06","rise":"86.77%","time":"01\/12","volumn":"100.97\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"47.29","rise":"100.47%","time":"01\/13","volumn":"167.73\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"48.72","rise":"106.53%","time":"01\/14","volumn":"147.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"48.32","rise":"104.83%","time":"01\/15","volumn":"130.86\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"46.96","rise":"99.07%","time":"01\/16","volumn":"126.17\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"48.56","rise":"105.85%","time":"01\/20","volumn":"149.40\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"54.25","rise":"129.97%","time":"01\/21","volumn":"218.21\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"54.32","rise":"130.27%","time":"01\/22","volumn":"187.50\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"45.07","rise":"91.06%","time":"01\/23","volumn":"291.47\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"42.49","rise":"80.12%","time":"01\/26","volumn":"149.07\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"43.93","rise":"86.22%","time":"01\/27","volumn":"115.81\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"48.78","rise":"106.78%","time":"01\/28","volumn":"201.28\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"48.66","rise":"106.27%","time":"01\/29","volumn":"123.16\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"46.47","rise":"96.99%","time":"01\/30","volumn":"114.65\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"48.81","rise":"106.91%","time":"02\/02","volumn":"100.93\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"49.25","rise":"108.77%","time":"02\/03","volumn":"122.11\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"48.60","rise":"106.02%","time":"02\/04","volumn":"128.06\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"48.24","rise":"104.49%","time":"02\/05","volumn":"113.61\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"50.59","rise":"114.46%","time":"02\/06","volumn":"115.50\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"50.24","rise":"112.97%","time":"02\/09","volumn":"94.67\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"47.13","rise":"99.79%","time":"02\/10","volumn":"99.70\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"48.29","rise":"104.71%","time":"02\/11","volumn":"107.37\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"46.48","rise":"97.03%","time":"02\/12","volumn":"88.22\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"46.79","rise":"98.35%","time":"02\/13","volumn":"69.53\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"46.18","rise":"95.76%","time":"02\/17","volumn":"63.79\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"45.46","rise":"92.71%","time":"02\/18","volumn":"63.30\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"44.62","rise":"89.15%","time":"02\/19","volumn":"72.52\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"44.11","rise":"86.99%","time":"02\/20","volumn":"90.09\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"43.63","rise":"84.95%","time":"02\/23","volumn":"56.92\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"46.12","rise":"95.51%","time":"02\/24","volumn":"98.34\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"46.88","rise":"98.73%","time":"02\/25","volumn":"74.95\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.46","rise":"92.71%","time":"02\/26","volumn":"71.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.61","rise":"93.34%","time":"02\/27","volumn":"76.30\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"45.50","rise":"92.88%","time":"03\/02","volumn":"60.65\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"43.10","rise":"82.70%","time":"03\/03","volumn":"83.94\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"45.58","rise":"93.22%","time":"03\/04","volumn":"96.55\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"45.95","rise":"94.79%","time":"03\/05","volumn":"78.15\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"43.42","rise":"84.06%","time":"03\/06","volumn":"74.63\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"45.58","rise":"93.22%","time":"03\/09","volumn":"82.94\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"46.78","rise":"98.30%","time":"03\/10","volumn":"85.23\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"47.98","rise":"103.39%","time":"03\/11","volumn":"72.38\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"45.25","rise":"91.82%","time":"03\/12","volumn":"85.04\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"45.77","rise":"94.02%","time":"03\/13","volumn":"68.39\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"45.76","rise":"93.98%","time":"03\/16","volumn":"114.10\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"44.06","rise":"86.77%","time":"03\/17","volumn":"88.99\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"45.03","rise":"90.89%","time":"03\/18","volumn":"77.96\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"46.18","rise":"95.76%","time":"03\/19","volumn":"73.74\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"43.87","rise":"85.97%","time":"03\/20","volumn":"162.67\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"44.01","rise":"86.56%","time":"03\/23","volumn":"80.46\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"44.06","rise":"86.77%","time":"03\/24","volumn":"64.87\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"47.18","rise":"100.00%","time":"03\/25","volumn":"96.31\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.10","rise":"86.94%","time":"03\/26","volumn":"82.84\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.13","rise":"82.83%","time":"03\/27","volumn":"70.00\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"41.19","rise":"74.61%","time":"03\/30","volumn":"84.60\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.13","rise":"87.07%","time":"03\/31","volumn":"95.11\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"48.03","rise":"103.60%","time":"04\/01","volumn":"129.53\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"50.38","rise":"113.57%","time":"04\/02","volumn":"117.07\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"50.78","rise":"115.26%","time":"04\/06","volumn":"79.91\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"52.91","rise":"124.29%","time":"04\/07","volumn":"129.54\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"58.95","rise":"149.89%","time":"04\/08","volumn":"184.46\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"61.72","rise":"161.64%","time":"04\/09","volumn":"155.47\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"62.38","rise":"164.43%","time":"04\/10","volumn":"98.27\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"65.18","rise":"176.30%","time":"04\/13","volumn":"111.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"63.81","rise":"170.50%","time":"04\/14","volumn":"112.71\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"64.94","rise":"175.29%","time":"04\/15","volumn":"92.00\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"68.50","rise":"190.38%","time":"04\/16","volumn":"108.33\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"68.50","rise":"190.38%","time":"04\/17","volumn":"118.74\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"65.70","rise":"178.51%","time":"04\/20","volumn":"96.79\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"66.26","rise":"180.88%","time":"04\/21","volumn":"91.03\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"65.27","rise":"176.69%","time":"04\/22","volumn":"90.27\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"66.78","rise":"183.09%","time":"04\/23","volumn":"136.82\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"82.54","rise":"249.89%","time":"04\/24","volumn":"281.41\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"84.99","rise":"260.28%","time":"04\/27","volumn":"178.13\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"84.52","rise":"258.29%","time":"04\/28","volumn":"144.14\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"94.75","rise":"301.65%","time":"04\/29","volumn":"233.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"94.48","rise":"300.51%","time":"04\/30","volumn":"160.60\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"99.62","rise":"322.30%","time":"05\/01","volumn":"158.50\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"95.78","rise":"306.02%","time":"05\/04","volumn":"118.53\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"108.15","rise":"358.46%","time":"05\/05","volumn":"198.48\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"113.01","rise":"379.06%","time":"05\/06","volumn":"155.43\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"109.62","rise":"364.69%","time":"05\/07","volumn":"122.70\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"124.92","rise":"429.55%","time":"05\/08","volumn":"227.68\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"129.44","rise":"448.71%","time":"05\/11","volumn":"179.49\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"120.61","rise":"411.28%","time":"05\/12","volumn":"171.06\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"120.29","rise":"409.92%","time":"05\/13","volumn":"115.36\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"115.93","rise":"391.44%","time":"05\/14","volumn":"118.28\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"108.77","rise":"361.09%","time":"05\/15","volumn":"135.21\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"108.17","rise":"358.54%","time":"05\/18","volumn":"144.41\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"110.80","rise":"369.69%","time":"05\/19","volumn":"150.23\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"118.96","rise":"404.28%","time":"05\/20","volumn":"163.08\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"118.50","rise":"402.33%","time":"05\/21","volumn":"101.79\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"119.84","rise":"408.01%","time":"05\/22","volumn":"82.66\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"123.52","rise":"423.61%","time":"05\/26","volumn":"107.48\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"121.77","rise":"416.19%","time":"05\/27","volumn":"93.32\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"120.89","rise":"412.46%","time":"05\/28","volumn":"96.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"114.68","rise":"386.14%","time":"05\/29","volumn":"190.71\u4e07"},{"date":"2026\/06\/01 \u661f\u671f\u4e00","price":"109.33","rise":"363.46%","time":"06\/01","volumn":"134.90\u4e07"},{"date":"2026\/06\/02 \u661f\u671f\u4e8c","price":"107.93","rise":"357.52%","time":"06\/02","volumn":"106.34\u4e07"},{"date":"2026\/06\/03 \u661f\u671f\u4e09","price":"112.71","rise":"377.79%","time":"06\/03","volumn":"117.86\u4e07"},{"date":"2026\/06\/04 \u661f\u671f\u56db","price":"111.78","rise":"373.84%","time":"06\/04","volumn":"76.78\u4e07"},{"date":"2026\/06\/05 \u661f\u671f\u4e94","price":"99.17","rise":"320.39%","time":"06\/05","volumn":"143.17\u4e07"},{"date":"2026\/06\/08 \u661f\u671f\u4e00","price":"110.27","rise":"367.44%","time":"06\/08","volumn":"135.54\u4e07"},{"date":"2026\/06\/09 \u661f\u671f\u4e8c","price":"107.92","rise":"357.48%","time":"06\/09","volumn":"148.72\u4e07"},{"date":"2026\/06\/10 \u661f\u671f\u4e09","price":"107.04","rise":"353.75%","time":"06\/10","volumn":"121.84\u4e07"},{"date":"2026\/06\/11 \u661f\u671f\u56db","price":"116.96","rise":"395.80%","time":"06\/11","volumn":"187.15\u4e07"},{"date":"2026\/06\/12 \u661f\u671f\u4e94","price":"124.57","rise":"428.06%","time":"06\/12","volumn":"151.53\u4e07"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"127.86","rise":"442.01%","time":"06\/15","volumn":"133.24\u4e07"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"117.05","rise":"396.18%","time":"06\/16","volumn":"131.72\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"121.10","rise":"413.35%","time":"06\/17","volumn":"115.32\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"133.99","rise":"467.99%","time":"06\/18","volumn":"231.03\u4e07"}],"points":"240"}}

英特尔(INTC)股票价格 行情 走势图 东方财富网

提供英特尔(INTC)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及英特尔(INTC)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属板块、财务...
东方财富网行情中心

因特尔的相关推荐

相关机构
展开

热门资讯推荐

    因特尔_相关机构

    英特尔_最新资讯

    资讯聚合
    查看全部

    英特尔酷睿

    简介：英特尔是全球最大的半导体芯片制造商，成立于1968年，具有45年产品创新和市场领导的历史。1971年，英特尔...
    360百科

    英特尔

    英伟达将向英特尔注资50亿美元,在数据中心领域,英特尔将为英伟达定制x86 CPU,由英伟达将其集成至AI基础设施平台;在个人计算领域,英特尔将生产并供应集成了英伟达RTX GPU芯片的x86系统...

    cls.cn

    因特尔_猜您关注

    【图】Intel英特尔全新CPU标志图片

    360图片

    英特尔公司 122.14(1.92%) 美股 新浪财经 新浪网

    9:半导体34: 英特尔公司 行情 15:中概股财报128:周末休市美股交易时间 夏令 21:30-4:00(北京) 冬令 22:30-5:00(北京) 夏令/冬令 9:30-16:00(美东) 14:INTC导航 10:行情 42:该浏览器不支持Flash版行...
    大陆股市

    英特尔(INTC)股票股价 股价行情 财报 数据报告

    在AI算力需求持续高涨、高端封装基板供应紧张的背景下,英特尔正加速推进其下一代先进封装技术——玻璃基板的商业化进程。据悉,英特尔计划改造其位于新墨西哥州的里奥兰乔(Rio Rancho)工...
    雪球

    (英特尔)公司介绍 Intel常用型号 维库电子市场网

    英特尔公司是全球的半导体芯片制造商,它成立于1968年,具有41年产品创新和市场领导的历史。1971年,英特尔推出了个微处理器。微处理器所带来的计算机和互联网革命,改变了整个世界。

    intel.dzsc.com
    没有更多结果了~