安费诺_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐安费诺天津电子有限公司主要生产什么安费诺飞凤取得穿戴设备铰链专利主营安费诺安费诺飞凤取得滑动铰链专利安费诺北京莫仕泰科安费诺供应零部件安费诺韩国安费诺sma 安费诺取得屏蔽组件专利安费诺fak 安费诺盖帽安费诺红外传感器

安费诺

美国安费诺集团创立于1932年,是全球TOP2的连接器制造商。1984年进驻中国,1991年在纽约证交所上市。作为美国纽约证券交易所优秀上市公司,安费诺集团列2008年美国《商业周刊》IT企业10...

amphenol-ast.com 2013年1月19日

安费诺[APH]美股_九方智投

148.76 1.08 (0.73%)

2026-05-30 07:59:24 (北京时间)

{"amount":"20.33\u4ebf","changeAmount":"1.08","close":"147.68","currentPrice":"148.76","currenttime":"2026-05-30 07:59:24","e":{"@attributes":{"datetime":"2026-05-30 07:59:24","e1":"148.76","e2":"1.08","e3":"(0.73%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/26","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["150.79","145.87","140.94","136.02","131.10"]},"cyrate":{"o":["15.02%","11.28%","7.54%","3.79%","0.05%"]},"p":[{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.10","rise":"0","time":"02:35","volumn":"1220.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.20","rise":"0.08%","time":"02:40","volumn":"1962.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.38","rise":"0.21%","time":"02:45","volumn":"2010.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.17","rise":"0.05%","time":"02:50","volumn":"1831.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.38","rise":"0.21%","time":"02:55","volumn":"1121.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.27","rise":"0.13%","time":"03:00","volumn":"1931.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.40","rise":"0.23%","time":"03:05","volumn":"4819.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.84","rise":"0.56%","time":"03:10","volumn":"2845.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.13","rise":"0.79%","time":"03:15","volumn":"2511.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.50","rise":"1.07%","time":"03:20","volumn":"4490.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.50","rise":"1.07%","time":"03:25","volumn":"4486.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.02","rise":"0.70%","time":"03:30","volumn":"4645.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.75","rise":"0.49%","time":"03:35","volumn":"3241.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"131.82","rise":"0.55%","time":"03:40","volumn":"1685.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.16","rise":"0.81%","time":"03:45","volumn":"2489.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.38","rise":"0.97%","time":"03:50","volumn":"5762.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.50","rise":"1.07%","time":"03:55","volumn":"6688.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"132.06","rise":"0.73%","time":"04:00","volumn":"4.16\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"139.61","rise":"6.49%","time":"21:35","volumn":"9936.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"139.47","rise":"6.38%","time":"21:40","volumn":"5003.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"138.67","rise":"5.77%","time":"21:45","volumn":"3362.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"137.17","rise":"4.63%","time":"21:50","volumn":"4559.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"137.29","rise":"4.72%","time":"21:55","volumn":"2556.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"137.88","rise":"5.18%","time":"22:00","volumn":"3661.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"139.60","rise":"6.48%","time":"22:05","volumn":"4277.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.19","rise":"7.70%","time":"22:10","volumn":"4570.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.42","rise":"7.87%","time":"22:15","volumn":"4234.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.63","rise":"7.27%","time":"22:20","volumn":"3151.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.69","rise":"7.32%","time":"22:25","volumn":"2041.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.49","rise":"7.16%","time":"22:30","volumn":"1809.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.69","rise":"7.32%","time":"22:35","volumn":"1371.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.22","rise":"7.72%","time":"22:40","volumn":"1446.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.18","rise":"7.69%","time":"22:45","volumn":"2456.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.12","rise":"7.65%","time":"22:50","volumn":"1279.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.27","rise":"7.76%","time":"22:55","volumn":"1395.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.12","rise":"7.64%","time":"23:00","volumn":"1370.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.84","rise":"7.43%","time":"23:05","volumn":"1597.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.07","rise":"7.61%","time":"23:10","volumn":"1579.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.60","rise":"7.25%","time":"23:15","volumn":"1153.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"140.80","rise":"7.40%","time":"23:20","volumn":"1454.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.37","rise":"7.83%","time":"23:25","volumn":"2142.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.53","rise":"7.96%","time":"23:30","volumn":"2313.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"141.86","rise":"8.21%","time":"23:35","volumn":"1427.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"142.22","rise":"8.48%","time":"23:40","volumn":"1615.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"142.95","rise":"9.04%","time":"23:45","volumn":"2588.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"143.03","rise":"9.10%","time":"23:50","volumn":"2673.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"143.20","rise":"9.23%","time":"23:55","volumn":"2375.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.10","rise":"9.15%","time":"00:00","volumn":"1534.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.07","rise":"9.13%","time":"00:05","volumn":"1439.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.31","rise":"9.31%","time":"00:10","volumn":"1196.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.13","rise":"9.18%","time":"00:15","volumn":"1435.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.35","rise":"9.34%","time":"00:20","volumn":"1042.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.48","rise":"9.44%","time":"00:25","volumn":"1506.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.38","rise":"9.37%","time":"00:30","volumn":"1158.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.54","rise":"9.49%","time":"00:35","volumn":"977.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.41","rise":"9.39%","time":"00:40","volumn":"670.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.35","rise":"9.35%","time":"00:45","volumn":"902.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.29","rise":"9.30%","time":"00:50","volumn":"1084.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.21","rise":"9.23%","time":"00:55","volumn":"946.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.44","rise":"9.41%","time":"01:00","volumn":"880.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.34","rise":"9.34%","time":"01:05","volumn":"1149.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.62","rise":"9.55%","time":"01:10","volumn":"1351.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.59","rise":"9.53%","time":"01:15","volumn":"905.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.40","rise":"9.38%","time":"01:20","volumn":"574.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.30","rise":"9.31%","time":"01:25","volumn":"713.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.49","rise":"9.45%","time":"01:30","volumn":"670.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.45","rise":"9.42%","time":"01:35","volumn":"869.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"143.01","rise":"9.08%","time":"01:40","volumn":"1450.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.94","rise":"8.27%","time":"01:45","volumn":"968.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.62","rise":"8.02%","time":"01:50","volumn":"1340.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.91","rise":"8.24%","time":"01:55","volumn":"1331.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.66","rise":"8.06%","time":"02:00","volumn":"907.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.27","rise":"7.76%","time":"02:05","volumn":"824.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.16","rise":"7.68%","time":"02:10","volumn":"947.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.06","rise":"7.60%","time":"02:15","volumn":"1237.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.16","rise":"7.67%","time":"02:20","volumn":"1021.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.10","rise":"7.63%","time":"02:25","volumn":"1033.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.20","rise":"7.70%","time":"02:30","volumn":"813.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.07","rise":"7.61%","time":"02:35","volumn":"1061.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.90","rise":"7.47%","time":"02:40","volumn":"868.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.81","rise":"7.40%","time":"02:45","volumn":"928.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.90","rise":"7.48%","time":"02:50","volumn":"931.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.66","rise":"7.29%","time":"02:55","volumn":"943.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.59","rise":"7.23%","time":"03:00","volumn":"817.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.65","rise":"7.28%","time":"03:05","volumn":"867.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.74","rise":"7.35%","time":"03:10","volumn":"989.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.74","rise":"7.35%","time":"03:15","volumn":"850.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.53","rise":"7.19%","time":"03:20","volumn":"1236.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.13","rise":"6.89%","time":"03:25","volumn":"1281.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.62","rise":"6.50%","time":"03:30","volumn":"1380.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.89","rise":"6.70%","time":"03:35","volumn":"3485.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.97","rise":"6.77%","time":"03:40","volumn":"1609.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.63","rise":"6.51%","time":"03:45","volumn":"1662.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.45","rise":"6.37%","time":"03:50","volumn":"2396.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.23","rise":"6.20%","time":"03:55","volumn":"2917.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.56","rise":"6.45%","time":"04:00","volumn":"2.76\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.12","rise":"7.65%","time":"21:35","volumn":"4979.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.22","rise":"6.96%","time":"21:40","volumn":"3437.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.31","rise":"6.26%","time":"21:45","volumn":"2269.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"139.43","rise":"6.35%","time":"21:50","volumn":"1737.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.34","rise":"7.05%","time":"21:55","volumn":"1891.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.07","rise":"7.61%","time":"22:00","volumn":"1142.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.63","rise":"8.04%","time":"22:05","volumn":"2178.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.35","rise":"7.82%","time":"22:10","volumn":"1252.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.14","rise":"7.66%","time":"22:15","volumn":"936.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.35","rise":"7.82%","time":"22:20","volumn":"1260.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.18","rise":"7.69%","time":"22:25","volumn":"1448.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.18","rise":"7.68%","time":"22:30","volumn":"1496.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.28","rise":"7.77%","time":"22:35","volumn":"1934.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.66","rise":"8.05%","time":"22:40","volumn":"1452.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.77","rise":"7.38%","time":"22:45","volumn":"1077.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.59","rise":"7.24%","time":"22:50","volumn":"977.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.29","rise":"7.77%","time":"22:55","volumn":"1423.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.13","rise":"7.65%","time":"23:00","volumn":"1694.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.08","rise":"7.61%","time":"23:05","volumn":"1249.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.48","rise":"7.15%","time":"23:10","volumn":"806.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.96","rise":"7.52%","time":"23:15","volumn":"819.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.79","rise":"7.40%","time":"23:20","volumn":"804.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.05","rise":"7.59%","time":"23:25","volumn":"692.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.21","rise":"7.71%","time":"23:30","volumn":"905.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"141.01","rise":"7.56%","time":"23:35","volumn":"619.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.73","rise":"7.35%","time":"23:40","volumn":"696.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.56","rise":"7.22%","time":"23:45","volumn":"869.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.14","rise":"6.90%","time":"23:50","volumn":"627.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.31","rise":"7.03%","time":"23:55","volumn":"783.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.31","rise":"7.02%","time":"00:00","volumn":"652.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.22","rise":"6.96%","time":"00:05","volumn":"743.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"139.97","rise":"6.77%","time":"00:10","volumn":"842.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.11","rise":"6.87%","time":"00:15","volumn":"513.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"139.96","rise":"6.76%","time":"00:20","volumn":"621.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.11","rise":"6.87%","time":"00:25","volumn":"493.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"139.92","rise":"6.73%","time":"00:30","volumn":"476.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"139.86","rise":"6.68%","time":"00:35","volumn":"483.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.24","rise":"6.97%","time":"00:40","volumn":"670.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.31","rise":"7.03%","time":"00:45","volumn":"764.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.27","rise":"6.99%","time":"00:50","volumn":"465.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.23","rise":"6.96%","time":"00:55","volumn":"426.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.25","rise":"6.98%","time":"01:00","volumn":"325.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.31","rise":"7.03%","time":"01:05","volumn":"615.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.06","rise":"6.83%","time":"01:10","volumn":"1662.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.11","rise":"6.87%","time":"01:15","volumn":"395.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.40","rise":"7.09%","time":"01:20","volumn":"434.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.53","rise":"7.19%","time":"01:25","volumn":"584.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.68","rise":"7.31%","time":"01:30","volumn":"456.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.91","rise":"7.49%","time":"01:35","volumn":"451.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.63","rise":"7.27%","time":"01:40","volumn":"430.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.64","rise":"7.28%","time":"01:45","volumn":"388.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.53","rise":"7.19%","time":"01:50","volumn":"448.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.57","rise":"7.22%","time":"01:55","volumn":"542.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.60","rise":"7.25%","time":"02:00","volumn":"712.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.12","rise":"6.88%","time":"02:05","volumn":"853.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.33","rise":"7.04%","time":"02:10","volumn":"538.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.32","rise":"7.03%","time":"02:15","volumn":"501.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.36","rise":"7.06%","time":"02:20","volumn":"648.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.46","rise":"7.14%","time":"02:25","volumn":"644.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.59","rise":"7.24%","time":"02:30","volumn":"521.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.81","rise":"7.41%","time":"02:35","volumn":"1037.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.86","rise":"7.44%","time":"02:40","volumn":"848.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.80","rise":"7.40%","time":"02:45","volumn":"517.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.70","rise":"7.32%","time":"02:50","volumn":"541.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.90","rise":"7.48%","time":"02:55","volumn":"542.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.96","rise":"7.52%","time":"03:00","volumn":"899.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.12","rise":"7.64%","time":"03:05","volumn":"709.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.12","rise":"7.65%","time":"03:10","volumn":"1156.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.14","rise":"7.66%","time":"03:15","volumn":"648.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.98","rise":"7.54%","time":"03:20","volumn":"618.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.06","rise":"7.60%","time":"03:25","volumn":"801.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.17","rise":"7.68%","time":"03:30","volumn":"906.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.23","rise":"7.73%","time":"03:35","volumn":"1040.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.26","rise":"7.75%","time":"03:40","volumn":"1036.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.26","rise":"7.75%","time":"03:45","volumn":"1202.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.01","rise":"7.56%","time":"03:50","volumn":"2214.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.83","rise":"7.42%","time":"03:55","volumn":"2011.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.24","rise":"6.97%","time":"04:00","volumn":"2.33\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"142.28","rise":"8.53%","time":"21:35","volumn":"3326.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"142.44","rise":"8.65%","time":"21:40","volumn":"1907.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.04","rise":"7.58%","time":"21:45","volumn":"1582.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.56","rise":"7.21%","time":"21:50","volumn":"1670.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"140.08","rise":"6.85%","time":"21:55","volumn":"2095.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.05","rise":"7.59%","time":"22:00","volumn":"920.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"142.10","rise":"8.39%","time":"22:05","volumn":"1353.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"141.01","rise":"7.56%","time":"22:10","volumn":"1518.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"142.78","rise":"8.91%","time":"22:15","volumn":"1747.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.46","rise":"10.19%","time":"22:20","volumn":"2350.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.81","rise":"10.46%","time":"22:25","volumn":"2002.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.54","rise":"10.26%","time":"22:30","volumn":"1674.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.33","rise":"10.09%","time":"22:35","volumn":"2797.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.36","rise":"10.11%","time":"22:40","volumn":"786.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.34","rise":"10.10%","time":"22:45","volumn":"1542.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"145.16","rise":"10.72%","time":"22:50","volumn":"1364.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"145.24","rise":"10.79%","time":"22:55","volumn":"1354.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.68","rise":"10.36%","time":"23:00","volumn":"1191.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"144.92","rise":"10.54%","time":"23:05","volumn":"1141.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"145.22","rise":"10.77%","time":"23:10","volumn":"1163.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"145.78","rise":"11.19%","time":"23:15","volumn":"1419.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"145.80","rise":"11.21%","time":"23:20","volumn":"1149.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"145.85","rise":"11.25%","time":"23:25","volumn":"1155.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"146.84","rise":"12.01%","time":"23:30","volumn":"2111.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"146.34","rise":"11.62%","time":"23:35","volumn":"1139.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"146.79","rise":"11.97%","time":"23:40","volumn":"1948.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"146.91","rise":"12.06%","time":"23:45","volumn":"920.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"146.66","rise":"11.87%","time":"23:50","volumn":"1049.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"146.55","rise":"11.78%","time":"23:55","volumn":"1011.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.04","rise":"12.16%","time":"00:00","volumn":"1323.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.90","rise":"12.81%","time":"00:05","volumn":"1450.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.88","rise":"12.80%","time":"00:10","volumn":"1761.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.76","rise":"12.71%","time":"00:15","volumn":"1558.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.85","rise":"12.78%","time":"00:20","volumn":"1233.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.00","rise":"12.89%","time":"00:25","volumn":"840.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.94","rise":"12.85%","time":"00:30","volumn":"1060.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.05","rise":"12.93%","time":"00:35","volumn":"784.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.12","rise":"12.98%","time":"00:40","volumn":"1048.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.94","rise":"12.85%","time":"00:45","volumn":"984.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.55","rise":"12.55%","time":"00:50","volumn":"780.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.65","rise":"12.62%","time":"00:55","volumn":"997.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.70","rise":"12.66%","time":"01:00","volumn":"855.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.50","rise":"12.51%","time":"01:05","volumn":"659.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.34","rise":"12.39%","time":"01:10","volumn":"697.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.14","rise":"12.23%","time":"01:15","volumn":"557.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.90","rise":"12.05%","time":"01:20","volumn":"711.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.63","rise":"11.85%","time":"01:25","volumn":"657.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.71","rise":"11.90%","time":"01:30","volumn":"1250.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.70","rise":"11.90%","time":"01:35","volumn":"807.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.72","rise":"11.91%","time":"01:40","volumn":"1517.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.50","rise":"11.75%","time":"01:45","volumn":"859.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.79","rise":"11.97%","time":"01:50","volumn":"735.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.09","rise":"12.19%","time":"01:55","volumn":"893.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.94","rise":"12.08%","time":"02:00","volumn":"750.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.89","rise":"12.04%","time":"02:05","volumn":"2141.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.46","rise":"11.72%","time":"02:10","volumn":"778.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.54","rise":"11.78%","time":"02:15","volumn":"1577.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.95","rise":"12.09%","time":"02:20","volumn":"1836.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.91","rise":"12.06%","time":"02:25","volumn":"829.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.12","rise":"12.22%","time":"02:30","volumn":"1049.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.11","rise":"12.21%","time":"02:35","volumn":"1343.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.31","rise":"12.36%","time":"02:40","volumn":"2383.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.38","rise":"12.42%","time":"02:45","volumn":"815.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.27","rise":"12.33%","time":"02:50","volumn":"3017.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.14","rise":"12.23%","time":"02:55","volumn":"955.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.44","rise":"12.46%","time":"03:00","volumn":"1721.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.92","rise":"12.83%","time":"03:05","volumn":"1204.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.01","rise":"12.90%","time":"03:10","volumn":"1129.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.00","rise":"12.89%","time":"03:15","volumn":"1234.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.46","rise":"12.48%","time":"03:20","volumn":"1042.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.23","rise":"12.30%","time":"03:25","volumn":"1097.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.50","rise":"12.51%","time":"03:30","volumn":"1304.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.22","rise":"12.30%","time":"03:35","volumn":"1705.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"146.87","rise":"12.03%","time":"03:40","volumn":"1218.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.05","rise":"12.17%","time":"03:45","volumn":"1215.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.21","rise":"12.29%","time":"03:50","volumn":"1645.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.69","rise":"12.65%","time":"03:55","volumn":"3610.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.68","rise":"12.65%","time":"04:00","volumn":"3.32\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.60","rise":"13.35%","time":"21:35","volumn":"5229.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.42","rise":"13.97%","time":"21:40","volumn":"2284.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.67","rise":"14.16%","time":"21:45","volumn":"1478.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.92","rise":"14.36%","time":"21:50","volumn":"1868.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.25","rise":"14.61%","time":"21:55","volumn":"1148.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.79","rise":"15.02%","time":"22:00","volumn":"1198.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.53","rise":"14.82%","time":"22:05","volumn":"3059.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.93","rise":"14.36%","time":"22:10","volumn":"1250.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.26","rise":"14.62%","time":"22:15","volumn":"1104.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.26","rise":"14.61%","time":"22:20","volumn":"2006.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.19","rise":"13.80%","time":"22:25","volumn":"1613.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.44","rise":"13.99%","time":"22:30","volumn":"1338.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.15","rise":"14.53%","time":"22:35","volumn":"887.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.64","rise":"14.14%","time":"22:40","volumn":"778.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.97","rise":"13.63%","time":"22:45","volumn":"1392.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.31","rise":"13.13%","time":"22:50","volumn":"3227.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.75","rise":"13.47%","time":"22:55","volumn":"1539.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.66","rise":"13.40%","time":"23:00","volumn":"795.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.58","rise":"13.33%","time":"23:05","volumn":"787.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.69","rise":"13.42%","time":"23:10","volumn":"537.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.06","rise":"13.70%","time":"23:15","volumn":"598.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.78","rise":"13.49%","time":"23:20","volumn":"905.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.01","rise":"13.66%","time":"23:25","volumn":"608.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.57","rise":"13.33%","time":"23:30","volumn":"479.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.25","rise":"13.08%","time":"23:35","volumn":"790.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.19","rise":"13.04%","time":"23:40","volumn":"641.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.85","rise":"12.78%","time":"23:45","volumn":"1427.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.26","rise":"12.33%","time":"23:50","volumn":"782.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.35","rise":"12.40%","time":"23:55","volumn":"591.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.23","rise":"12.30%","time":"00:00","volumn":"476.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.23","rise":"12.30%","time":"00:05","volumn":"387.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.12","rise":"12.22%","time":"00:10","volumn":"602.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.85","rise":"12.01%","time":"00:15","volumn":"721.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"12.05%","time":"00:20","volumn":"667.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.84","rise":"12.00%","time":"00:25","volumn":"391.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.93","rise":"12.07%","time":"00:30","volumn":"485.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.91","rise":"12.06%","time":"00:35","volumn":"451.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.16","rise":"12.25%","time":"00:40","volumn":"635.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.18","rise":"12.27%","time":"00:45","volumn":"420.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.47","rise":"12.49%","time":"00:50","volumn":"434.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.50","rise":"12.51%","time":"00:55","volumn":"618.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.20","rise":"12.28%","time":"01:00","volumn":"404.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.88","rise":"12.03%","time":"01:05","volumn":"480.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.87","rise":"12.03%","time":"01:10","volumn":"340.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.91","rise":"12.06%","time":"01:15","volumn":"479.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"11.98%","time":"01:20","volumn":"331.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"11.85%","time":"01:25","volumn":"666.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.53","rise":"11.77%","time":"01:30","volumn":"485.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.18","rise":"11.50%","time":"01:35","volumn":"408.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.21","rise":"11.53%","time":"01:40","volumn":"387.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.16","rise":"11.49%","time":"01:45","volumn":"326.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.31","rise":"11.61%","time":"01:50","volumn":"447.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.52","rise":"11.76%","time":"01:55","volumn":"432.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.49","rise":"11.74%","time":"02:00","volumn":"432.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.46","rise":"11.72%","time":"02:05","volumn":"402.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.55","rise":"11.78%","time":"02:10","volumn":"359.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.69","rise":"11.89%","time":"02:15","volumn":"410.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"12.09%","time":"02:20","volumn":"450.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.68","rise":"11.88%","time":"02:25","volumn":"414.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.84","rise":"12.00%","time":"02:30","volumn":"393.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.89","rise":"12.04%","time":"02:35","volumn":"492.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.92","rise":"12.07%","time":"02:40","volumn":"832.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.02","rise":"12.14%","time":"02:45","volumn":"583.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.66","rise":"11.87%","time":"02:50","volumn":"832.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.67","rise":"11.88%","time":"02:55","volumn":"1385.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"11.85%","time":"03:00","volumn":"649.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.66","rise":"11.87%","time":"03:05","volumn":"855.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"12.05%","time":"03:10","volumn":"537.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.04","rise":"12.16%","time":"03:15","volumn":"637.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.34","rise":"12.38%","time":"03:20","volumn":"693.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.36","rise":"12.40%","time":"03:25","volumn":"781.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.69","rise":"12.65%","time":"03:30","volumn":"774.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.44","rise":"12.46%","time":"03:35","volumn":"890.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.40","rise":"12.43%","time":"03:40","volumn":"981.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.60","rise":"12.59%","time":"03:45","volumn":"1052.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.79","rise":"12.73%","time":"03:50","volumn":"1243.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.02","rise":"12.91%","time":"03:55","volumn":"2226.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.76","rise":"13.47%","time":"04:00","volumn":"6.65\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"510.78","ratio":"0.74%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"756.48","ratio":"0.25%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"738.31","ratio":"0.37%"}],"marketCapitalization":"1830.10\u4ebf","maxPrice":"151.62","minPrice":"146.00","monthlyTendency":{"cx":{"o":["2026\/05\/01","2026\/05\/29"]},"cy":{"o":["148.76","141.37","133.98","126.59","119.20"]},"cyrate":{"o":["4.54%","-0.65%","-5.85%","-11.04%","-16.23%"]},"p":[{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"142.30","rise":"0","time":"05\/01","volumn":"5.77\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"141.03","rise":"-0.89%","time":"05\/04","volumn":"7.19\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"136.69","rise":"-3.94%","time":"05\/05","volumn":"11.70\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"138.47","rise":"-2.69%","time":"05\/06","volumn":"10.53\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"136.62","rise":"-3.99%","time":"05\/07","volumn":"9.00\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"128.03","rise":"-10.03%","time":"05\/08","volumn":"18.19\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"122.47","rise":"-13.94%","time":"05\/11","volumn":"24.20\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"127.87","rise":"-10.14%","time":"05\/12","volumn":"14.24\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"124.64","rise":"-12.41%","time":"05\/13","volumn":"10.96\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"129.19","rise":"-9.21%","time":"05\/14","volumn":"10.84\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"125.00","rise":"-12.16%","time":"05\/15","volumn":"10.35\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"121.72","rise":"-14.46%","time":"05\/18","volumn":"9.88\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"119.20","rise":"-16.23%","time":"05\/19","volumn":"10.76\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"123.05","rise":"-13.53%","time":"05\/20","volumn":"9.56\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"124.86","rise":"-12.26%","time":"05\/21","volumn":"8.58\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"132.06","rise":"-7.20%","time":"05\/22","volumn":"17.73\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"139.56","rise":"-1.93%","time":"05\/26","volumn":"16.54\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.24","rise":"-1.45%","time":"05\/27","volumn":"10.07\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"147.68","rise":"3.78%","time":"05\/28","volumn":"13.79\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.76","rise":"4.54%","time":"05\/29","volumn":"13.69\u4e07"}],"points":"20"},"open":"148.94","priceChangeRatio":"0.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b89\u8d39\u8bfa","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["151.50","150.14","148.78","147.43","146.07"]},"cyrate":{"o":["2.59%","1.67%","0.75%","-0.17%","-1.09%"]},"p":[{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.07","rise":"0.27%","time":"21:31","volumn":"2831.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.36","rise":"-0.22%","time":"21:32","volumn":"3488.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.28","rise":"0.41%","time":"21:33","volumn":"3739.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.41","rise":"0.49%","time":"21:34","volumn":"5360.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.60","rise":"0.63%","time":"21:35","volumn":"5531.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.42","rise":"0.50%","time":"21:36","volumn":"5987.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.79","rise":"0.75%","time":"21:37","volumn":"6850.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.00","rise":"0.90%","time":"21:38","volumn":"7182.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.23","rise":"1.05%","time":"21:39","volumn":"7629.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.42","rise":"1.18%","time":"21:40","volumn":"7815.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.58","rise":"1.29%","time":"21:41","volumn":"8313.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.63","rise":"1.32%","time":"21:42","volumn":"8872.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.37","rise":"1.14%","time":"21:43","volumn":"9023.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.30","rise":"1.10%","time":"21:44","volumn":"9186.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.67","rise":"1.35%","time":"21:45","volumn":"9294.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.62","rise":"1.32%","time":"21:46","volumn":"9433.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.65","rise":"1.33%","time":"21:47","volumn":"9554.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.84","rise":"1.46%","time":"21:48","volumn":"9707.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.88","rise":"1.49%","time":"21:49","volumn":"1.08\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.92","rise":"1.52%","time":"21:50","volumn":"1.12\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.01","rise":"1.58%","time":"21:51","volumn":"1.14\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.75","rise":"1.40%","time":"21:52","volumn":"1.16\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.03","rise":"1.59%","time":"21:53","volumn":"1.19\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.95","rise":"1.54%","time":"21:54","volumn":"1.21\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.25","rise":"1.74%","time":"21:55","volumn":"1.23\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.35","rise":"1.81%","time":"21:56","volumn":"1.26\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.62","rise":"1.99%","time":"21:57","volumn":"1.28\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.54","rise":"1.94%","time":"21:58","volumn":"1.30\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.72","rise":"2.06%","time":"21:59","volumn":"1.33\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.79","rise":"2.11%","time":"22:00","volumn":"1.35\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.48","rise":"1.90%","time":"22:01","volumn":"1.41\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.66","rise":"2.02%","time":"22:02","volumn":"1.44\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"151.38","rise":"2.51%","time":"22:03","volumn":"1.52\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"151.50","rise":"2.59%","time":"22:04","volumn":"1.60\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.53","rise":"1.93%","time":"22:05","volumn":"1.66\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.34","rise":"1.80%","time":"22:06","volumn":"1.67\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.36","rise":"1.81%","time":"22:07","volumn":"1.70\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.18","rise":"1.69%","time":"22:08","volumn":"1.72\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.87","rise":"1.48%","time":"22:09","volumn":"1.76\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.93","rise":"1.52%","time":"22:10","volumn":"1.78\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.83","rise":"1.46%","time":"22:11","volumn":"1.82\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.10","rise":"1.64%","time":"22:12","volumn":"1.84\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.06","rise":"1.61%","time":"22:13","volumn":"1.86\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.07","rise":"1.62%","time":"22:14","volumn":"1.87\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.26","rise":"1.75%","time":"22:15","volumn":"1.89\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.28","rise":"1.76%","time":"22:16","volumn":"1.95\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.19","rise":"1.70%","time":"22:17","volumn":"2.00\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.96","rise":"1.54%","time":"22:18","volumn":"2.00\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.28","rise":"1.76%","time":"22:19","volumn":"2.06\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.26","rise":"1.75%","time":"22:20","volumn":"2.09\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.24","rise":"1.73%","time":"22:21","volumn":"2.15\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.66","rise":"1.34%","time":"22:22","volumn":"2.18\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.57","rise":"1.28%","time":"22:23","volumn":"2.20\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.48","rise":"1.22%","time":"22:24","volumn":"2.23\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.19","rise":"1.02%","time":"22:25","volumn":"2.25\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.00","rise":"0.89%","time":"22:26","volumn":"2.28\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.83","rise":"0.78%","time":"22:27","volumn":"2.31\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.91","rise":"0.84%","time":"22:28","volumn":"2.33\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.17","rise":"1.01%","time":"22:29","volumn":"2.34\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.44","rise":"1.19%","time":"22:30","volumn":"2.39\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.15","rise":"1.00%","time":"22:31","volumn":"2.42\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.69","rise":"1.36%","time":"22:32","volumn":"2.44\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.75","rise":"1.40%","time":"22:33","volumn":"2.45\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.88","rise":"1.49%","time":"22:34","volumn":"2.47\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.15","rise":"1.67%","time":"22:35","volumn":"2.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.99","rise":"1.56%","time":"22:36","volumn":"2.52\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"150.04","rise":"1.60%","time":"22:37","volumn":"2.52\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.55","rise":"1.27%","time":"22:38","volumn":"2.54\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.62","rise":"1.32%","time":"22:39","volumn":"2.55\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.64","rise":"1.33%","time":"22:40","volumn":"2.55\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.62","rise":"1.31%","time":"22:41","volumn":"2.59\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.28","rise":"1.08%","time":"22:42","volumn":"2.64\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.16","rise":"1.00%","time":"22:43","volumn":"2.66\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.10","rise":"0.96%","time":"22:44","volumn":"2.68\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.97","rise":"0.87%","time":"22:45","volumn":"2.69\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.91","rise":"0.83%","time":"22:46","volumn":"2.71\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.89","rise":"0.82%","time":"22:47","volumn":"2.72\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.00","rise":"0.90%","time":"22:48","volumn":"2.73\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.83","rise":"0.78%","time":"22:49","volumn":"2.77\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.31","rise":"0.43%","time":"22:50","volumn":"3.02\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.59","rise":"0.62%","time":"22:51","volumn":"3.06\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.79","rise":"0.76%","time":"22:52","volumn":"3.14\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.96","rise":"0.87%","time":"22:53","volumn":"3.15\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.91","rise":"0.83%","time":"22:54","volumn":"3.16\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.75","rise":"0.73%","time":"22:55","volumn":"3.17\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.78","rise":"0.75%","time":"22:56","volumn":"3.19\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.88","rise":"0.81%","time":"22:57","volumn":"3.20\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.79","rise":"0.75%","time":"22:58","volumn":"3.22\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.78","rise":"0.74%","time":"22:59","volumn":"3.23\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.66","rise":"0.67%","time":"23:00","volumn":"3.25\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.71","rise":"0.70%","time":"23:01","volumn":"3.28\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.71","rise":"0.70%","time":"23:02","volumn":"3.29\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.62","rise":"0.64%","time":"23:03","volumn":"3.30\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.59","rise":"0.62%","time":"23:04","volumn":"3.32\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.58","rise":"0.61%","time":"23:05","volumn":"3.33\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.57","rise":"0.60%","time":"23:06","volumn":"3.34\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.81","rise":"0.77%","time":"23:07","volumn":"3.36\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.72","rise":"0.70%","time":"23:08","volumn":"3.37\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.78","rise":"0.74%","time":"23:09","volumn":"3.38\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.69","rise":"0.69%","time":"23:10","volumn":"3.38\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.91","rise":"0.83%","time":"23:11","volumn":"3.39\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.91","rise":"0.84%","time":"23:12","volumn":"3.40\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.87","rise":"0.81%","time":"23:13","volumn":"3.41\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.02","rise":"0.91%","time":"23:14","volumn":"3.43\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.06","rise":"0.93%","time":"23:15","volumn":"3.44\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.05","rise":"0.93%","time":"23:16","volumn":"3.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.09","rise":"0.95%","time":"23:17","volumn":"3.49\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.79","rise":"0.75%","time":"23:18","volumn":"3.51\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.93","rise":"0.84%","time":"23:19","volumn":"3.52\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.78","rise":"0.74%","time":"23:20","volumn":"3.53\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.55","rise":"0.59%","time":"23:21","volumn":"3.54\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.81","rise":"0.77%","time":"23:22","volumn":"3.56\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.03","rise":"0.91%","time":"23:23","volumn":"3.57\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.01","rise":"0.90%","time":"23:24","volumn":"3.58\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"149.01","rise":"0.90%","time":"23:25","volumn":"3.59\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.85","rise":"0.79%","time":"23:26","volumn":"3.60\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.83","rise":"0.78%","time":"23:27","volumn":"3.61\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.87","rise":"0.81%","time":"23:28","volumn":"3.61\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.97","rise":"0.87%","time":"23:29","volumn":"3.62\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.57","rise":"0.60%","time":"23:30","volumn":"3.64\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.61","rise":"0.63%","time":"23:31","volumn":"3.65\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.66","rise":"0.66%","time":"23:32","volumn":"3.66\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.62","rise":"0.64%","time":"23:33","volumn":"3.67\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.43","rise":"0.51%","time":"23:34","volumn":"3.69\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.25","rise":"0.39%","time":"23:35","volumn":"3.72\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.03","rise":"0.23%","time":"23:36","volumn":"3.75\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.13","rise":"0.31%","time":"23:37","volumn":"3.76\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.12","rise":"0.30%","time":"23:38","volumn":"3.77\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.14","rise":"0.31%","time":"23:39","volumn":"3.77\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.19","rise":"0.35%","time":"23:40","volumn":"3.79\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.21","rise":"0.36%","time":"23:41","volumn":"3.81\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.17","rise":"0.33%","time":"23:42","volumn":"3.81\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.89","rise":"0.14%","time":"23:43","volumn":"3.88\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.88","rise":"0.14%","time":"23:44","volumn":"3.90\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.85","rise":"0.12%","time":"23:45","volumn":"3.93\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.66","rise":"-0.01%","time":"23:46","volumn":"3.95\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.51","rise":"-0.12%","time":"23:47","volumn":"3.96\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.43","rise":"-0.17%","time":"23:48","volumn":"3.97\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.28","rise":"-0.27%","time":"23:49","volumn":"3.99\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.26","rise":"-0.28%","time":"23:50","volumn":"4.01\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.37","rise":"-0.21%","time":"23:51","volumn":"4.03\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.46","rise":"-0.15%","time":"23:52","volumn":"4.04\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.41","rise":"-0.19%","time":"23:53","volumn":"4.04\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.26","rise":"-0.28%","time":"23:54","volumn":"4.06\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.35","rise":"-0.22%","time":"23:55","volumn":"4.07\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.50","rise":"-0.13%","time":"23:56","volumn":"4.08\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.34","rise":"-0.23%","time":"23:57","volumn":"4.08\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.24","rise":"-0.30%","time":"23:58","volumn":"4.09\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"147.43","rise":"-0.17%","time":"23:59","volumn":"4.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.23","rise":"-0.30%","time":"00:00","volumn":"4.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.21","rise":"-0.32%","time":"00:01","volumn":"4.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.17","rise":"-0.35%","time":"00:02","volumn":"4.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.19","rise":"-0.34%","time":"00:03","volumn":"4.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.16","rise":"-0.36%","time":"00:04","volumn":"4.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.23","rise":"-0.30%","time":"00:05","volumn":"4.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.07","rise":"-0.41%","time":"00:06","volumn":"4.16\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.14","rise":"-0.37%","time":"00:07","volumn":"4.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"00:08","volumn":"4.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.96","rise":"-0.49%","time":"00:09","volumn":"4.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.12","rise":"-0.38%","time":"00:10","volumn":"4.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.09","rise":"-0.40%","time":"00:11","volumn":"4.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.10","rise":"-0.39%","time":"00:12","volumn":"4.24\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.01","rise":"-0.45%","time":"00:13","volumn":"4.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.82","rise":"-0.58%","time":"00:14","volumn":"4.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.85","rise":"-0.56%","time":"00:15","volumn":"4.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"00:16","volumn":"4.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.99","rise":"-0.47%","time":"00:17","volumn":"4.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"00:18","volumn":"4.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.00","rise":"-0.46%","time":"00:19","volumn":"4.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"-0.53%","time":"00:20","volumn":"4.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.97","rise":"-0.48%","time":"00:21","volumn":"4.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.91","rise":"-0.52%","time":"00:22","volumn":"4.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.84","rise":"-0.57%","time":"00:23","volumn":"4.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.79","rise":"-0.60%","time":"00:24","volumn":"4.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.84","rise":"-0.57%","time":"00:25","volumn":"4.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.77","rise":"-0.62%","time":"00:26","volumn":"4.40\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.75","rise":"-0.63%","time":"00:27","volumn":"4.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.85","rise":"-0.56%","time":"00:28","volumn":"4.42\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.93","rise":"-0.51%","time":"00:29","volumn":"4.43\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.93","rise":"-0.51%","time":"00:30","volumn":"4.44\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.88","rise":"-0.54%","time":"00:31","volumn":"4.45\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.91","rise":"-0.52%","time":"00:32","volumn":"4.47\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"00:33","volumn":"4.47\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.98","rise":"-0.47%","time":"00:34","volumn":"4.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.91","rise":"-0.52%","time":"00:35","volumn":"4.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"00:36","volumn":"4.49\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"00:37","volumn":"4.50\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"-0.70%","time":"00:38","volumn":"4.51\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.73","rise":"-0.64%","time":"00:39","volumn":"4.52\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.16","rise":"-0.35%","time":"00:40","volumn":"4.55\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.16","rise":"-0.36%","time":"00:41","volumn":"4.56\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.17","rise":"-0.35%","time":"00:42","volumn":"4.56\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.16","rise":"-0.35%","time":"00:43","volumn":"4.58\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.22","rise":"-0.31%","time":"00:44","volumn":"4.58\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.18","rise":"-0.34%","time":"00:45","volumn":"4.59\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.18","rise":"-0.34%","time":"00:46","volumn":"4.60\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.44","rise":"-0.16%","time":"00:47","volumn":"4.61\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.39","rise":"-0.20%","time":"00:48","volumn":"4.62\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.34","rise":"-0.23%","time":"00:49","volumn":"4.63\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.47","rise":"-0.14%","time":"00:50","volumn":"4.63\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.39","rise":"-0.20%","time":"00:51","volumn":"4.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.22","rise":"-0.31%","time":"00:52","volumn":"4.67\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.41","rise":"-0.18%","time":"00:53","volumn":"4.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.50","rise":"-0.12%","time":"00:54","volumn":"4.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.50","rise":"-0.13%","time":"00:55","volumn":"4.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.34","rise":"-0.23%","time":"00:56","volumn":"4.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.17","rise":"-0.35%","time":"00:57","volumn":"4.71\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.31","rise":"-0.25%","time":"00:58","volumn":"4.72\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.29","rise":"-0.26%","time":"00:59","volumn":"4.73\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.20","rise":"-0.33%","time":"01:00","volumn":"4.74\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.21","rise":"-0.32%","time":"01:01","volumn":"4.74\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.15","rise":"-0.36%","time":"01:02","volumn":"4.75\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"01:03","volumn":"4.76\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.93","rise":"-0.51%","time":"01:04","volumn":"4.77\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.88","rise":"-0.55%","time":"01:05","volumn":"4.78\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.85","rise":"-0.56%","time":"01:06","volumn":"4.79\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"01:07","volumn":"4.80\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"01:08","volumn":"4.81\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"01:09","volumn":"4.81\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.87","rise":"-0.55%","time":"01:10","volumn":"4.82\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.74","rise":"-0.64%","time":"01:11","volumn":"4.82\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"01:12","volumn":"4.83\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.82","rise":"-0.58%","time":"01:13","volumn":"4.83\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.89","rise":"-0.53%","time":"01:14","volumn":"4.86\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.91","rise":"-0.52%","time":"01:15","volumn":"4.87\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.98","rise":"-0.47%","time":"01:16","volumn":"4.88\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.95","rise":"-0.49%","time":"01:17","volumn":"4.88\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.89","rise":"-0.53%","time":"01:18","volumn":"4.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.87","rise":"-0.55%","time":"01:19","volumn":"4.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"01:20","volumn":"4.90\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"01:21","volumn":"4.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.61","rise":"-0.72%","time":"01:22","volumn":"4.93\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.59","rise":"-0.74%","time":"01:23","volumn":"4.94\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.55","rise":"-0.77%","time":"01:24","volumn":"4.94\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"-0.70%","time":"01:25","volumn":"4.96\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.56","rise":"-0.76%","time":"01:26","volumn":"4.97\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.46","rise":"-0.83%","time":"01:27","volumn":"4.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.50","rise":"-0.80%","time":"01:28","volumn":"5.00\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.51","rise":"-0.79%","time":"01:29","volumn":"5.01\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.53","rise":"-0.78%","time":"01:30","volumn":"5.01\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.46","rise":"-0.83%","time":"01:31","volumn":"5.02\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.40","rise":"-0.87%","time":"01:32","volumn":"5.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.28","rise":"-0.95%","time":"01:33","volumn":"5.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.27","rise":"-0.95%","time":"01:34","volumn":"5.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.18","rise":"-1.02%","time":"01:35","volumn":"5.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.22","rise":"-0.99%","time":"01:36","volumn":"5.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.07","rise":"-1.09%","time":"01:37","volumn":"5.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.08","rise":"-1.08%","time":"01:38","volumn":"5.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.15","rise":"-1.04%","time":"01:39","volumn":"5.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.21","rise":"-1.00%","time":"01:40","volumn":"5.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.24","rise":"-0.98%","time":"01:41","volumn":"5.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.22","rise":"-0.99%","time":"01:42","volumn":"5.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.27","rise":"-0.95%","time":"01:43","volumn":"5.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.22","rise":"-0.99%","time":"01:44","volumn":"5.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.16","rise":"-1.03%","time":"01:45","volumn":"5.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.09","rise":"-1.08%","time":"01:46","volumn":"5.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.10","rise":"-1.07%","time":"01:47","volumn":"5.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.16","rise":"-1.03%","time":"01:48","volumn":"5.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.22","rise":"-0.99%","time":"01:49","volumn":"5.16\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.31","rise":"-0.92%","time":"01:50","volumn":"5.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.26","rise":"-0.96%","time":"01:51","volumn":"5.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.44","rise":"-0.84%","time":"01:52","volumn":"5.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.38","rise":"-0.88%","time":"01:53","volumn":"5.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.43","rise":"-0.85%","time":"01:54","volumn":"5.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.52","rise":"-0.78%","time":"01:55","volumn":"5.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.47","rise":"-0.82%","time":"01:56","volumn":"5.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.55","rise":"-0.77%","time":"01:57","volumn":"5.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.51","rise":"-0.79%","time":"01:58","volumn":"5.24\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.51","rise":"-0.79%","time":"01:59","volumn":"5.24\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.49","rise":"-0.81%","time":"02:00","volumn":"5.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.53","rise":"-0.78%","time":"02:01","volumn":"5.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.49","rise":"-0.81%","time":"02:02","volumn":"5.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.47","rise":"-0.82%","time":"02:03","volumn":"5.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.45","rise":"-0.84%","time":"02:04","volumn":"5.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.46","rise":"-0.83%","time":"02:05","volumn":"5.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.48","rise":"-0.81%","time":"02:06","volumn":"5.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.48","rise":"-0.81%","time":"02:07","volumn":"5.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.53","rise":"-0.78%","time":"02:08","volumn":"5.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.60","rise":"-0.73%","time":"02:09","volumn":"5.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.55","rise":"-0.77%","time":"02:10","volumn":"5.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.63","rise":"-0.71%","time":"02:11","volumn":"5.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.70","rise":"-0.66%","time":"02:12","volumn":"5.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"-0.70%","time":"02:13","volumn":"5.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.70","rise":"-0.66%","time":"02:14","volumn":"5.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.69","rise":"-0.67%","time":"02:15","volumn":"5.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.75","rise":"-0.63%","time":"02:16","volumn":"5.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.79","rise":"-0.60%","time":"02:17","volumn":"5.40\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"02:18","volumn":"5.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.93","rise":"-0.51%","time":"02:19","volumn":"5.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"02:20","volumn":"5.42\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.76","rise":"-0.62%","time":"02:21","volumn":"5.43\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.75","rise":"-0.63%","time":"02:22","volumn":"5.44\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"02:23","volumn":"5.44\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.75","rise":"-0.63%","time":"02:24","volumn":"5.45\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.68","rise":"-0.68%","time":"02:25","volumn":"5.46\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.74","rise":"-0.64%","time":"02:26","volumn":"5.47\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.76","rise":"-0.62%","time":"02:27","volumn":"5.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.85","rise":"-0.56%","time":"02:28","volumn":"5.49\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.89","rise":"-0.53%","time":"02:29","volumn":"5.49\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.84","rise":"-0.57%","time":"02:30","volumn":"5.50\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.69","rise":"-0.67%","time":"02:31","volumn":"5.51\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.96","rise":"-0.49%","time":"02:32","volumn":"5.52\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.92","rise":"-0.51%","time":"02:33","volumn":"5.53\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.88","rise":"-0.54%","time":"02:34","volumn":"5.54\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.89","rise":"-0.53%","time":"02:35","volumn":"5.55\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.04","rise":"-0.43%","time":"02:36","volumn":"5.57\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"-0.53%","time":"02:37","volumn":"5.58\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"02:38","volumn":"5.59\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"-0.53%","time":"02:39","volumn":"5.62\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.92","rise":"-0.51%","time":"02:40","volumn":"5.63\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"02:41","volumn":"5.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.99","rise":"-0.47%","time":"02:42","volumn":"5.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.96","rise":"-0.49%","time":"02:43","volumn":"5.67\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.07","rise":"-0.41%","time":"02:44","volumn":"5.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.02","rise":"-0.45%","time":"02:45","volumn":"5.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.70","rise":"-0.66%","time":"02:46","volumn":"5.71\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.74","rise":"-0.64%","time":"02:47","volumn":"5.72\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.78","rise":"-0.61%","time":"02:48","volumn":"5.73\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.81","rise":"-0.59%","time":"02:49","volumn":"5.74\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.66","rise":"-0.69%","time":"02:50","volumn":"5.77\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.76","rise":"-0.62%","time":"02:51","volumn":"5.81\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.72","rise":"-0.65%","time":"02:52","volumn":"5.87\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.74","rise":"-0.64%","time":"02:53","volumn":"5.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"-0.70%","time":"02:54","volumn":"5.90\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.67","rise":"-0.68%","time":"02:55","volumn":"5.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.63","rise":"-0.71%","time":"02:56","volumn":"5.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.61","rise":"-0.72%","time":"02:57","volumn":"5.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.69","rise":"-0.67%","time":"02:58","volumn":"5.94\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.58","rise":"-0.74%","time":"02:59","volumn":"5.97\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.64","rise":"-0.70%","time":"03:00","volumn":"5.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.66","rise":"-0.69%","time":"03:01","volumn":"5.99\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.66","rise":"-0.69%","time":"03:02","volumn":"6.00\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.70","rise":"-0.66%","time":"03:03","volumn":"6.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.72","rise":"-0.65%","time":"03:04","volumn":"6.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.66","rise":"-0.69%","time":"03:05","volumn":"6.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.67","rise":"-0.68%","time":"03:06","volumn":"6.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.73","rise":"-0.64%","time":"03:07","volumn":"6.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.79","rise":"-0.60%","time":"03:08","volumn":"6.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.82","rise":"-0.58%","time":"03:09","volumn":"6.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"-0.53%","time":"03:10","volumn":"6.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.94","rise":"-0.50%","time":"03:11","volumn":"6.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.04","rise":"-0.43%","time":"03:12","volumn":"6.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.02","rise":"-0.45%","time":"03:13","volumn":"6.16\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"146.90","rise":"-0.53%","time":"03:14","volumn":"6.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.04","rise":"-0.43%","time":"03:15","volumn":"6.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.14","rise":"-0.36%","time":"03:16","volumn":"6.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.21","rise":"-0.32%","time":"03:17","volumn":"6.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.44","rise":"-0.16%","time":"03:18","volumn":"6.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.33","rise":"-0.24%","time":"03:19","volumn":"6.24\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.34","rise":"-0.23%","time":"03:20","volumn":"6.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.38","rise":"-0.20%","time":"03:21","volumn":"6.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.52","rise":"-0.11%","time":"03:22","volumn":"6.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.45","rise":"-0.16%","time":"03:23","volumn":"6.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.47","rise":"-0.15%","time":"03:24","volumn":"6.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.36","rise":"-0.22%","time":"03:25","volumn":"6.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.32","rise":"-0.24%","time":"03:26","volumn":"6.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.39","rise":"-0.20%","time":"03:27","volumn":"6.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.56","rise":"-0.08%","time":"03:28","volumn":"6.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.49","rise":"-0.13%","time":"03:29","volumn":"6.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.69","rise":"0.01%","time":"03:30","volumn":"6.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.56","rise":"-0.08%","time":"03:31","volumn":"6.43\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.60","rise":"-0.05%","time":"03:32","volumn":"6.44\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.60","rise":"-0.05%","time":"03:33","volumn":"6.45\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.51","rise":"-0.12%","time":"03:34","volumn":"6.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.44","rise":"-0.16%","time":"03:35","volumn":"6.49\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.51","rise":"-0.11%","time":"03:36","volumn":"6.52\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.44","rise":"-0.16%","time":"03:37","volumn":"6.53\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.50","rise":"-0.12%","time":"03:38","volumn":"6.54\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.64","rise":"-0.03%","time":"03:39","volumn":"6.56\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.40","rise":"-0.19%","time":"03:40","volumn":"6.59\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.52","rise":"-0.11%","time":"03:41","volumn":"6.61\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.70","rise":"0.01%","time":"03:42","volumn":"6.63\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.75","rise":"0.05%","time":"03:43","volumn":"6.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.70","rise":"0.01%","time":"03:44","volumn":"6.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.60","rise":"-0.05%","time":"03:45","volumn":"6.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.78","rise":"0.06%","time":"03:46","volumn":"6.71\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.72","rise":"0.03%","time":"03:47","volumn":"6.73\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.85","rise":"0.12%","time":"03:48","volumn":"6.77\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.87","rise":"0.13%","time":"03:49","volumn":"6.78\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.79","rise":"0.07%","time":"03:50","volumn":"6.82\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.80","rise":"0.08%","time":"03:51","volumn":"6.87\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.70","rise":"0.01%","time":"03:52","volumn":"6.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"147.74","rise":"0.04%","time":"03:53","volumn":"6.94\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.02","rise":"0.23%","time":"03:54","volumn":"6.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.02","rise":"0.23%","time":"03:55","volumn":"7.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.06","rise":"0.26%","time":"03:56","volumn":"7.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.16","rise":"0.33%","time":"03:57","volumn":"7.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.28","rise":"0.41%","time":"03:58","volumn":"7.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.40","rise":"0.48%","time":"03:59","volumn":"7.46\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"148.76","rise":"0.73%","time":"04:00","volumn":"13.69\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b89\u8d39\u8bfa[APH]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_APH.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/APH.html?from=360search","volume":"1369.19\u4e07","yearlyTendency":{"cx":{"o":["2025\/06\/16","2026\/05\/29"]},"cy":{"o":["166.00","147.53","129.07","110.60","92.14"]},"cyrate":{"o":["79.36%","59.41%","39.46%","19.50%","-0.45%"]},"p":[{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"92.55","rise":"0","time":"06\/16","volumn":"5.21\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"92.14","rise":"-0.45%","time":"06\/17","volumn":"14.24\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"92.81","rise":"0.28%","time":"06\/18","volumn":"9.92\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"93.16","rise":"0.65%","time":"06\/20","volumn":"16.44\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"94.58","rise":"2.20%","time":"06\/23","volumn":"11.46\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"95.14","rise":"2.79%","time":"06\/24","volumn":"11.95\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"96.36","rise":"4.11%","time":"06\/25","volumn":"6.23\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"96.31","rise":"4.07%","time":"06\/26","volumn":"12.47\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"97.00","rise":"4.81%","time":"06\/27","volumn":"19.78\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"98.08","rise":"5.98%","time":"06\/30","volumn":"8.25\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"96.72","rise":"4.51%","time":"07\/01","volumn":"6.78\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"97.86","rise":"5.73%","time":"07\/02","volumn":"6.35\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"98.81","rise":"6.76%","time":"07\/03","volumn":"2.63\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"97.89","rise":"5.76%","time":"07\/07","volumn":"9.85\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"96.75","rise":"4.53%","time":"07\/08","volumn":"9.43\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"97.55","rise":"5.40%","time":"07\/09","volumn":"6.24\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"97.64","rise":"5.51%","time":"07\/10","volumn":"5.32\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"98.09","rise":"5.99%","time":"07\/11","volumn":"6.72\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"99.55","rise":"7.56%","time":"07\/14","volumn":"7.75\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"98.78","rise":"6.73%","time":"07\/15","volumn":"5.51\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"99.89","rise":"7.93%","time":"07\/16","volumn":"6.24\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"101.30","rise":"9.45%","time":"07\/17","volumn":"6.96\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"102.67","rise":"10.94%","time":"07\/18","volumn":"6.32\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"103.08","rise":"11.37%","time":"07\/21","volumn":"5.54\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"101.14","rise":"9.28%","time":"07\/22","volumn":"7.48\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"100.11","rise":"8.16%","time":"07\/23","volumn":"28.00\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"103.83","rise":"12.19%","time":"07\/24","volumn":"11.98\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"104.36","rise":"12.76%","time":"07\/25","volumn":"5.69\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"106.03","rise":"14.57%","time":"07\/28","volumn":"6.99\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"104.64","rise":"13.06%","time":"07\/29","volumn":"8.26\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"104.84","rise":"13.28%","time":"07\/30","volumn":"5.85\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"106.03","rise":"14.56%","time":"07\/31","volumn":"12.72\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"103.64","rise":"11.99%","time":"08\/01","volumn":"8.74\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"107.92","rise":"16.60%","time":"08\/04","volumn":"7.86\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"107.36","rise":"16.01%","time":"08\/05","volumn":"9.20\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"108.72","rise":"17.47%","time":"08\/06","volumn":"5.48\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"107.94","rise":"16.62%","time":"08\/07","volumn":"4.60\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"109.34","rise":"18.15%","time":"08\/08","volumn":"4.28\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"109.20","rise":"18.00%","time":"08\/11","volumn":"4.29\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"111.19","rise":"20.14%","time":"08\/12","volumn":"7.08\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"109.12","rise":"17.90%","time":"08\/13","volumn":"7.79\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"110.05","rise":"18.90%","time":"08\/14","volumn":"5.22\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"108.55","rise":"17.28%","time":"08\/15","volumn":"6.54\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"110.39","rise":"19.28%","time":"08\/18","volumn":"6.81\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"109.39","rise":"18.19%","time":"08\/19","volumn":"5.54\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"107.98","rise":"16.68%","time":"08\/20","volumn":"9.01\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"108.14","rise":"16.85%","time":"08\/21","volumn":"7.32\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"108.69","rise":"17.43%","time":"08\/22","volumn":"5.41\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"109.06","rise":"17.84%","time":"08\/25","volumn":"4.09\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"109.23","rise":"18.03%","time":"08\/26","volumn":"3.80\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"109.47","rise":"18.28%","time":"08\/27","volumn":"4.43\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"111.30","rise":"20.25%","time":"08\/28","volumn":"3.96\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"108.23","rise":"16.94%","time":"08\/29","volumn":"5.03\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"17.27%","time":"09\/02","volumn":"6.02\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"110.02","rise":"18.87%","time":"09\/03","volumn":"5.94\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"112.08","rise":"21.11%","time":"09\/04","volumn":"8.14\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"109.78","rise":"18.62%","time":"09\/05","volumn":"11.11\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"109.92","rise":"18.77%","time":"09\/08","volumn":"7.11\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"116.12","rise":"25.47%","time":"09\/09","volumn":"14.09\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"118.42","rise":"27.96%","time":"09\/10","volumn":"18.91\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"118.81","rise":"28.37%","time":"09\/11","volumn":"9.83\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"118.02","rise":"27.51%","time":"09\/12","volumn":"6.36\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"118.58","rise":"28.12%","time":"09\/15","volumn":"6.06\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"118.54","rise":"28.08%","time":"09\/16","volumn":"7.72\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"117.91","rise":"27.40%","time":"09\/17","volumn":"11.96\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"121.57","rise":"31.36%","time":"09\/18","volumn":"12.13\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"123.44","rise":"33.38%","time":"09\/19","volumn":"15.84\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"123.19","rise":"33.11%","time":"09\/22","volumn":"12.21\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"124.90","rise":"34.95%","time":"09\/23","volumn":"12.01\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"122.63","rise":"32.50%","time":"09\/24","volumn":"8.43\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"121.83","rise":"31.64%","time":"09\/25","volumn":"9.00\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"122.10","rise":"31.93%","time":"09\/26","volumn":"6.21\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"120.51","rise":"30.21%","time":"09\/29","volumn":"8.11\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"123.25","rise":"33.17%","time":"09\/30","volumn":"7.33\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"124.16","rise":"34.15%","time":"10\/01","volumn":"7.35\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"123.08","rise":"32.99%","time":"10\/02","volumn":"6.07\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"121.72","rise":"31.52%","time":"10\/03","volumn":"6.32\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"122.90","rise":"32.79%","time":"10\/06","volumn":"6.57\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"124.03","rise":"34.01%","time":"10\/07","volumn":"7.39\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"125.29","rise":"35.38%","time":"10\/08","volumn":"6.32\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"125.75","rise":"35.87%","time":"10\/09","volumn":"3.32\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"121.20","rise":"30.96%","time":"10\/10","volumn":"5.71\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"123.41","rise":"33.34%","time":"10\/13","volumn":"6.14\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"122.14","rise":"31.97%","time":"10\/14","volumn":"5.91\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"125.10","rise":"35.17%","time":"10\/15","volumn":"10.11\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"126.86","rise":"37.07%","time":"10\/16","volumn":"6.94\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"125.15","rise":"35.22%","time":"10\/17","volumn":"5.88\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"127.17","rise":"37.41%","time":"10\/20","volumn":"5.27\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"123.94","rise":"33.92%","time":"10\/21","volumn":"7.92\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"128.43","rise":"38.77%","time":"10\/22","volumn":"22.13\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"134.81","rise":"45.66%","time":"10\/23","volumn":"11.99\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"133.32","rise":"44.05%","time":"10\/24","volumn":"9.07\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"135.41","rise":"46.31%","time":"10\/27","volumn":"8.47\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"136.79","rise":"47.80%","time":"10\/28","volumn":"6.70\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"139.31","rise":"50.52%","time":"10\/29","volumn":"7.24\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"138.59","rise":"49.75%","time":"10\/30","volumn":"6.37\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"138.84","rise":"50.02%","time":"10\/31","volumn":"6.45\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"141.05","rise":"52.40%","time":"11\/03","volumn":"9.57\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"136.20","rise":"47.16%","time":"11\/04","volumn":"10.70\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"138.34","rise":"49.48%","time":"11\/05","volumn":"6.81\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"137.61","rise":"48.69%","time":"11\/06","volumn":"7.64\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"138.59","rise":"49.75%","time":"11\/07","volumn":"7.21\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"143.35","rise":"54.89%","time":"11\/10","volumn":"7.78\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"142.97","rise":"54.48%","time":"11\/11","volumn":"5.93\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"141.42","rise":"52.80%","time":"11\/12","volumn":"6.54\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"134.75","rise":"45.60%","time":"11\/13","volumn":"10.10\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"133.24","rise":"43.97%","time":"11\/14","volumn":"7.38\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"131.83","rise":"42.44%","time":"11\/17","volumn":"5.06\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"131.94","rise":"42.56%","time":"11\/18","volumn":"8.10\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"136.16","rise":"47.12%","time":"11\/19","volumn":"8.98\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"129.86","rise":"40.31%","time":"11\/20","volumn":"10.31\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"131.10","rise":"41.65%","time":"11\/21","volumn":"8.20\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"137.38","rise":"48.44%","time":"11\/24","volumn":"13.56\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"137.31","rise":"48.36%","time":"11\/25","volumn":"5.51\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"138.22","rise":"49.35%","time":"11\/26","volumn":"6.44\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"140.40","rise":"51.70%","time":"11\/28","volumn":"2.38\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"138.72","rise":"49.89%","time":"12\/01","volumn":"5.52\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"140.99","rise":"52.34%","time":"12\/02","volumn":"6.42\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"138.15","rise":"49.27%","time":"12\/03","volumn":"10.11\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"138.96","rise":"50.15%","time":"12\/04","volumn":"6.26\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"138.86","rise":"50.04%","time":"12\/05","volumn":"7.44\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"139.56","rise":"50.79%","time":"12\/08","volumn":"3.03\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"138.08","rise":"49.20%","time":"12\/09","volumn":"4.06\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"138.18","rise":"49.30%","time":"12\/10","volumn":"4.86\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"138.59","rise":"49.75%","time":"12\/11","volumn":"4.96\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"128.74","rise":"39.10%","time":"12\/12","volumn":"11.34\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"129.40","rise":"39.82%","time":"12\/15","volumn":"8.04\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"128.88","rise":"39.25%","time":"12\/16","volumn":"6.31\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"126.26","rise":"36.42%","time":"12\/17","volumn":"8.82\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"129.36","rise":"39.77%","time":"12\/18","volumn":"5.63\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"135.04","rise":"45.91%","time":"12\/19","volumn":"17.45\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"134.89","rise":"45.75%","time":"12\/22","volumn":"5.30\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"136.87","rise":"47.89%","time":"12\/23","volumn":"4.81\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"137.69","rise":"48.77%","time":"12\/24","volumn":"2.16\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"137.18","rise":"48.22%","time":"12\/26","volumn":"2.66\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"136.65","rise":"47.65%","time":"12\/29","volumn":"4.38\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"135.95","rise":"46.89%","time":"12\/30","volumn":"3.55\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"134.89","rise":"45.75%","time":"12\/31","volumn":"3.27\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"139.46","rise":"50.69%","time":"01\/02","volumn":"7.18\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"139.63","rise":"50.87%","time":"01\/05","volumn":"10.16\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"141.13","rise":"52.49%","time":"01\/06","volumn":"12.85\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"138.66","rise":"49.82%","time":"01\/07","volumn":"8.29\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"136.00","rise":"46.95%","time":"01\/08","volumn":"6.97\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"139.91","rise":"51.17%","time":"01\/09","volumn":"5.19\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"144.86","rise":"56.52%","time":"01\/12","volumn":"10.13\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"148.72","rise":"60.69%","time":"01\/13","volumn":"8.06\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"146.50","rise":"58.29%","time":"01\/14","volumn":"9.42\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"153.97","rise":"66.36%","time":"01\/15","volumn":"10.05\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"154.14","rise":"66.55%","time":"01\/16","volumn":"9.60\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"152.08","rise":"64.32%","time":"01\/20","volumn":"10.67\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"154.35","rise":"66.77%","time":"01\/21","volumn":"8.66\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"152.25","rise":"64.51%","time":"01\/22","volumn":"7.80\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"150.74","rise":"62.87%","time":"01\/23","volumn":"7.33\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"155.31","rise":"67.81%","time":"01\/26","volumn":"10.56\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"166.00","rise":"79.36%","time":"01\/27","volumn":"18.29\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"145.71","rise":"57.44%","time":"01\/28","volumn":"37.79\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"149.33","rise":"61.35%","time":"01\/29","volumn":"16.92\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"143.83","rise":"55.41%","time":"01\/30","volumn":"12.33\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"144.68","rise":"56.33%","time":"02\/02","volumn":"9.95\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"146.81","rise":"58.63%","time":"02\/03","volumn":"10.36\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"129.75","rise":"40.19%","time":"02\/04","volumn":"21.25\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"127.38","rise":"37.63%","time":"02\/05","volumn":"19.60\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"135.98","rise":"46.93%","time":"02\/06","volumn":"11.48\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"143.95","rise":"55.54%","time":"02\/09","volumn":"9.28\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"143.89","rise":"55.47%","time":"02\/10","volumn":"10.69\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"143.79","rise":"55.36%","time":"02\/11","volumn":"8.91\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"143.48","rise":"55.03%","time":"02\/12","volumn":"11.35\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"146.47","rise":"58.26%","time":"02\/13","volumn":"9.35\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"148.32","rise":"60.26%","time":"02\/17","volumn":"6.84\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"147.48","rise":"59.35%","time":"02\/18","volumn":"7.42\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"150.95","rise":"63.10%","time":"02\/19","volumn":"5.23\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"150.79","rise":"62.93%","time":"02\/20","volumn":"7.47\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"147.57","rise":"59.45%","time":"02\/23","volumn":"6.07\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"151.25","rise":"63.43%","time":"02\/24","volumn":"8.00\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"152.39","rise":"64.66%","time":"02\/25","volumn":"5.65\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"148.22","rise":"60.15%","time":"02\/26","volumn":"7.76\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"145.81","rise":"57.55%","time":"02\/27","volumn":"9.83\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"134.91","rise":"45.77%","time":"03\/02","volumn":"14.74\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"129.33","rise":"39.74%","time":"03\/03","volumn":"15.24\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"132.50","rise":"43.17%","time":"03\/04","volumn":"11.54\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"135.99","rise":"46.94%","time":"03\/05","volumn":"13.92\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"131.62","rise":"42.22%","time":"03\/06","volumn":"7.97\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"135.81","rise":"46.74%","time":"03\/09","volumn":"8.75\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"136.49","rise":"47.48%","time":"03\/10","volumn":"7.16\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"134.29","rise":"45.10%","time":"03\/11","volumn":"6.63\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"131.22","rise":"41.78%","time":"03\/12","volumn":"8.94\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"133.67","rise":"44.43%","time":"03\/13","volumn":"7.25\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"136.55","rise":"47.54%","time":"03\/16","volumn":"10.49\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"134.87","rise":"45.73%","time":"03\/17","volumn":"13.20\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"127.56","rise":"37.83%","time":"03\/18","volumn":"12.62\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"130.40","rise":"40.90%","time":"03\/19","volumn":"7.06\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"126.49","rise":"36.67%","time":"03\/20","volumn":"14.28\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"130.67","rise":"41.19%","time":"03\/23","volumn":"7.71\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"127.96","rise":"38.26%","time":"03\/24","volumn":"9.64\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"128.73","rise":"39.09%","time":"03\/25","volumn":"11.69\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"123.13","rise":"33.04%","time":"03\/26","volumn":"9.65\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"123.62","rise":"33.57%","time":"03\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"119.15","rise":"28.74%","time":"03\/30","volumn":"8.17\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"126.35","rise":"36.52%","time":"03\/31","volumn":"10.08\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"127.70","rise":"37.98%","time":"04\/01","volumn":"7.36\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"128.00","rise":"38.30%","time":"04\/02","volumn":"5.59\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"126.49","rise":"36.67%","time":"04\/06","volumn":"4.61\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"128.38","rise":"38.71%","time":"04\/07","volumn":"4.46\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"135.32","rise":"46.21%","time":"04\/08","volumn":"7.06\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"137.68","rise":"48.76%","time":"04\/09","volumn":"6.81\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"140.75","rise":"52.08%","time":"04\/10","volumn":"9.74\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"145.27","rise":"56.96%","time":"04\/13","volumn":"7.63\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"148.72","rise":"60.69%","time":"04\/14","volumn":"8.36\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"146.98","rise":"58.81%","time":"04\/15","volumn":"7.31\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"148.96","rise":"60.95%","time":"04\/16","volumn":"6.46\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"151.06","rise":"63.22%","time":"04\/17","volumn":"6.78\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"152.81","rise":"65.11%","time":"04\/20","volumn":"6.10\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"151.93","rise":"64.16%","time":"04\/21","volumn":"7.37\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"148.13","rise":"60.05%","time":"04\/22","volumn":"9.36\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"150.18","rise":"62.27%","time":"04\/23","volumn":"6.73\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"149.71","rise":"61.76%","time":"04\/24","volumn":"4.66\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"148.64","rise":"60.61%","time":"04\/27","volumn":"6.35\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"143.72","rise":"55.29%","time":"04\/28","volumn":"9.87\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"148.38","rise":"60.32%","time":"04\/29","volumn":"14.29\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"147.27","rise":"59.12%","time":"04\/30","volumn":"9.31\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"142.30","rise":"53.75%","time":"05\/01","volumn":"5.77\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"141.03","rise":"52.38%","time":"05\/04","volumn":"7.19\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"136.69","rise":"47.69%","time":"05\/05","volumn":"11.70\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"138.47","rise":"49.62%","time":"05\/06","volumn":"10.53\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"136.62","rise":"47.62%","time":"05\/07","volumn":"9.00\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"128.03","rise":"38.34%","time":"05\/08","volumn":"18.19\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"122.47","rise":"32.33%","time":"05\/11","volumn":"24.20\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"127.87","rise":"38.16%","time":"05\/12","volumn":"14.24\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"124.64","rise":"34.67%","time":"05\/13","volumn":"10.96\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"129.19","rise":"39.59%","time":"05\/14","volumn":"10.84\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"125.00","rise":"35.06%","time":"05\/15","volumn":"10.35\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"121.72","rise":"31.52%","time":"05\/18","volumn":"9.88\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"119.20","rise":"28.80%","time":"05\/19","volumn":"10.76\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"123.05","rise":"32.96%","time":"05\/20","volumn":"9.56\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"124.86","rise":"34.91%","time":"05\/21","volumn":"8.58\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"132.06","rise":"42.69%","time":"05\/22","volumn":"17.73\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"139.56","rise":"50.79%","time":"05\/26","volumn":"16.54\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"140.24","rise":"51.53%","time":"05\/27","volumn":"10.07\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"147.68","rise":"59.57%","time":"05\/28","volumn":"13.79\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"148.76","rise":"60.73%","time":"05\/29","volumn":"13.69\u4e07"}],"points":"240"}}

安费诺(APH)最新价格行情走势图东方财富网

提供安费诺(APH)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及安费诺(APH)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

安费诺汽车连接系统(常州)有限公司

我公司是安费诺集团在中国的全资子公司,隶属于安费诺汽车产品集团,成立于2004年。我公司产品涵盖安全气囊连接器及线束、汽车内外饰照明连接器及线束、新能源汽车连接器及线束、汽车...

amphenol-auto.com

【图】安费诺推拉式连接器，大电流易插拔连接器

360图片

Amphenol

Amphenol is one of the world’s largest providers of high-technology interconnect, sensor and antenna solutions.

amphenol.com 可能访问异常

安费诺泰姆斯(常州)通讯设备有限公司

安费诺集团(Amphenol Corporation) 于1932年在芝加哥成立,是全球最大的连接器制造商之一。总部位于美国康涅狄格州。1984年进驻中国,1991年在纽约证交所上市。作为美国纽约证券交易所最佳...

amphenol-sine.com.cn

安费诺商用电子产品(成都)有限公司

安费诺公司是全球排名第二的连接系统提供商,成立于1932年的美国。2012年全球销售额达42.9亿美元。设计并供应超过10万种连接器产品,包括电子、电器、光纤连接器系统、开关连接器、增值...

卓博人才网

厦门安费诺

1个回答2013年2月28日

[最佳答案] 美国公司安费诺电子装配(厦门)有限公司是安费诺集团属下的独资企业,简称AST。安费诺集团创立于1932年,是全球最大的连接器制造商之一。作为美...

360问答更多

安费诺连接器,安费诺集团

关于我们-创唯电子是一家专业安费诺传感器、安费诺电缆、安费诺连接器、安费诺衰减器等Amphenol产品的公司。公司在美国设立有采购营销机构,致力于专业提供正品进口的安费诺产品在国内外...

amphenol-connect.com 5月27日

没有更多结果了~

意见反馈
页面反馈