权志龙(韩国歌手、bigbang队长兼Rapper)
GD是什么
1个回答2014年7月18日
{"amount":"2.36\u4ebf","changeAmount":"4.18","close":"338.71","currentPrice":"342.89","currenttime":"2026-05-23 07:54:39","e":{"@attributes":{"datetime":"2026-05-23 07:54:39","e1":"342.89","e2":"4.18","e3":"(1.23%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/19","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["344.31","342.09","339.88","337.66","335.45"]},"cyrate":{"o":["1.21%","0.56%","-0.09%","-0.74%","-1.39%"]},"p":[{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.19","rise":"0","time":"02:35","volumn":"55.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.38","rise":"0.05%","time":"02:40","volumn":"27.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.43","rise":"0.07%","time":"02:45","volumn":"57.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.48","rise":"0.08%","time":"02:50","volumn":"41.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.38","rise":"0.06%","time":"02:55","volumn":"34.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.88","rise":"-0.09%","time":"03:00","volumn":"62.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.57","rise":"0.11%","time":"03:05","volumn":"99.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.80","rise":"0.18%","time":"03:10","volumn":"44.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.38","rise":"0.06%","time":"03:15","volumn":"96.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.32","rise":"0.04%","time":"03:20","volumn":"53.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.75","rise":"0.16%","time":"03:25","volumn":"123.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.54","rise":"0.10%","time":"03:30","volumn":"104.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.80","rise":"0.18%","time":"03:35","volumn":"127.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.12","rise":"0.27%","time":"03:40","volumn":"168.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.71","rise":"0.45%","time":"03:45","volumn":"99.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"342.30","rise":"0.62%","time":"03:50","volumn":"185.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"342.46","rise":"0.67%","time":"03:55","volumn":"221.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"343.11","rise":"0.86%","time":"04:00","volumn":"4096.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.50","rise":"0.39%","time":"21:35","volumn":"241.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.33","rise":"0.04%","time":"21:40","volumn":"56.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.72","rise":"-0.14%","time":"21:45","volumn":"23.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.27","rise":"0.02%","time":"21:50","volumn":"78.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.86","rise":"-0.10%","time":"21:55","volumn":"76.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.00","rise":"0.24%","time":"22:00","volumn":"86.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.45","rise":"0.37%","time":"22:05","volumn":"181.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.89","rise":"0.21%","time":"22:10","volumn":"84.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"342.58","rise":"0.70%","time":"22:15","volumn":"120.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"342.62","rise":"0.71%","time":"22:20","volumn":"63.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"342.62","rise":"0.71%","time":"22:25","volumn":"43.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.46","rise":"0.37%","time":"22:30","volumn":"55.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"341.03","rise":"0.25%","time":"22:35","volumn":"44.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.41","rise":"0.06%","time":"22:40","volumn":"41.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.68","rise":"0.14%","time":"22:45","volumn":"36.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.95","rise":"0.22%","time":"22:50","volumn":"36.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.04","rise":"-0.05%","time":"22:55","volumn":"55.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.94","rise":"-0.07%","time":"23:00","volumn":"51.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.74","rise":"-0.13%","time":"23:05","volumn":"53.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.00","rise":"-0.06%","time":"23:10","volumn":"51.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.81","rise":"-0.11%","time":"23:15","volumn":"51.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.69","rise":"-0.15%","time":"23:20","volumn":"38.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.42","rise":"-0.23%","time":"23:25","volumn":"35.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.34","rise":"-0.25%","time":"23:30","volumn":"58.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.50","rise":"-0.20%","time":"23:35","volumn":"38.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.13","rise":"-0.02%","time":"23:40","volumn":"30.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"339.88","rise":"-0.09%","time":"23:45","volumn":"49.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.50","rise":"0.09%","time":"23:50","volumn":"28.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.11","rise":"-0.02%","time":"23:55","volumn":"62.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.98","rise":"-0.06%","time":"00:00","volumn":"35.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.78","rise":"-0.12%","time":"00:05","volumn":"31.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.83","rise":"-0.11%","time":"00:10","volumn":"40.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.07","rise":"-0.04%","time":"00:15","volumn":"26.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.37","rise":"0.05%","time":"00:20","volumn":"26.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.51","rise":"0.09%","time":"00:25","volumn":"28.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.26","rise":"0.02%","time":"00:30","volumn":"34.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.19","rise":"0.00%","time":"00:35","volumn":"20.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.95","rise":"-0.07%","time":"00:40","volumn":"30.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.13","rise":"-0.02%","time":"00:45","volumn":"33.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.11","rise":"-0.02%","time":"00:50","volumn":"35.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.10","rise":"-0.03%","time":"00:55","volumn":"32.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.46","rise":"0.08%","time":"01:00","volumn":"43.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.29","rise":"0.03%","time":"01:05","volumn":"38.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.16","rise":"-0.01%","time":"01:10","volumn":"37.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.34","rise":"0.04%","time":"01:15","volumn":"34.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.29","rise":"0.03%","time":"01:20","volumn":"37.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.52","rise":"0.10%","time":"01:25","volumn":"81.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.90","rise":"0.21%","time":"01:30","volumn":"39.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.50","rise":"0.39%","time":"01:35","volumn":"64.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.36","rise":"0.34%","time":"01:40","volumn":"42.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.68","rise":"0.44%","time":"01:45","volumn":"52.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.81","rise":"0.48%","time":"01:50","volumn":"43.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.05","rise":"0.55%","time":"01:55","volumn":"50.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.64","rise":"0.43%","time":"02:00","volumn":"33.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.62","rise":"0.42%","time":"02:05","volumn":"68.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.81","rise":"0.48%","time":"02:10","volumn":"41.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.38","rise":"0.64%","time":"02:15","volumn":"42.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.50","rise":"0.68%","time":"02:20","volumn":"37.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.82","rise":"0.48%","time":"02:25","volumn":"34.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.45","rise":"0.37%","time":"02:30","volumn":"40.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.40","rise":"0.36%","time":"02:35","volumn":"51.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.35","rise":"0.34%","time":"02:40","volumn":"42.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.44","rise":"0.37%","time":"02:45","volumn":"41.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.23","rise":"0.31%","time":"02:50","volumn":"25.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.01","rise":"0.24%","time":"02:55","volumn":"54.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.59","rise":"0.12%","time":"03:00","volumn":"50.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.52","rise":"0.10%","time":"03:05","volumn":"50.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.35","rise":"0.34%","time":"03:10","volumn":"59.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.46","rise":"0.37%","time":"03:15","volumn":"30.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.30","rise":"0.33%","time":"03:20","volumn":"68.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.86","rise":"0.20%","time":"03:25","volumn":"53.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.88","rise":"0.20%","time":"03:30","volumn":"38.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.42","rise":"0.07%","time":"03:35","volumn":"80.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.81","rise":"0.18%","time":"03:40","volumn":"77.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.01","rise":"0.24%","time":"03:45","volumn":"59.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.04","rise":"0.25%","time":"03:50","volumn":"96.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.72","rise":"0.16%","time":"03:55","volumn":"151.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.14","rise":"-0.01%","time":"04:00","volumn":"3243.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"337.87","rise":"-0.68%","time":"21:35","volumn":"206.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.83","rise":"-0.11%","time":"21:40","volumn":"54.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.18","rise":"-0.00%","time":"21:45","volumn":"35.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.38","rise":"0.35%","time":"21:50","volumn":"29.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.05","rise":"0.55%","time":"21:55","volumn":"74.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.73","rise":"0.45%","time":"22:00","volumn":"75.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.94","rise":"0.22%","time":"22:05","volumn":"49.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.36","rise":"0.05%","time":"22:10","volumn":"64.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.73","rise":"0.16%","time":"22:15","volumn":"82.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.00","rise":"0.53%","time":"22:20","volumn":"35.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.18","rise":"0.58%","time":"22:25","volumn":"41.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.81","rise":"0.48%","time":"22:30","volumn":"55.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.99","rise":"0.53%","time":"22:35","volumn":"50.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.88","rise":"0.50%","time":"22:40","volumn":"27.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.68","rise":"0.73%","time":"22:45","volumn":"48.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"342.43","rise":"0.66%","time":"22:50","volumn":"70.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.72","rise":"0.45%","time":"22:55","volumn":"57.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.27","rise":"0.32%","time":"23:00","volumn":"139.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.44","rise":"0.37%","time":"23:05","volumn":"45.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.12","rise":"-0.02%","time":"23:10","volumn":"110.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.11","rise":"-0.02%","time":"23:15","volumn":"65.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.74","rise":"0.16%","time":"23:20","volumn":"106.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.64","rise":"0.13%","time":"23:25","volumn":"42.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.04","rise":"-0.04%","time":"23:30","volumn":"52.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.84","rise":"0.19%","time":"23:35","volumn":"71.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"340.96","rise":"0.23%","time":"23:40","volumn":"108.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.38","rise":"0.35%","time":"23:45","volumn":"69.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.04","rise":"0.25%","time":"23:50","volumn":"43.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"341.39","rise":"0.35%","time":"23:55","volumn":"36.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"341.13","rise":"0.28%","time":"00:00","volumn":"65.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.98","rise":"0.23%","time":"00:05","volumn":"62.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"341.43","rise":"0.36%","time":"00:10","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"341.30","rise":"0.32%","time":"00:15","volumn":"27.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"341.34","rise":"0.34%","time":"00:20","volumn":"60.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"341.26","rise":"0.31%","time":"00:25","volumn":"37.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.06","rise":"-0.04%","time":"00:30","volumn":"65.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.38","rise":"0.05%","time":"00:35","volumn":"57.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.41","rise":"0.06%","time":"00:40","volumn":"67.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.91","rise":"0.21%","time":"00:45","volumn":"38.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"341.00","rise":"0.24%","time":"00:50","volumn":"43.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.99","rise":"0.24%","time":"00:55","volumn":"36.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.74","rise":"0.16%","time":"01:00","volumn":"45.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.12","rise":"-0.02%","time":"01:05","volumn":"72.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.00","rise":"-0.05%","time":"01:10","volumn":"37.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.18","rise":"-0.00%","time":"01:15","volumn":"84.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.03","rise":"-0.05%","time":"01:20","volumn":"49.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.03","rise":"-0.05%","time":"01:25","volumn":"228.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.75","rise":"-0.13%","time":"01:30","volumn":"36.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.83","rise":"-0.10%","time":"01:35","volumn":"40.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.79","rise":"-0.12%","time":"01:40","volumn":"61.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.25","rise":"-0.28%","time":"01:45","volumn":"70.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.40","rise":"-0.23%","time":"01:50","volumn":"42.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.94","rise":"-0.37%","time":"01:55","volumn":"75.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.50","rise":"-0.50%","time":"02:00","volumn":"62.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.30","rise":"-0.56%","time":"02:05","volumn":"70.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.77","rise":"-0.42%","time":"02:10","volumn":"76.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.10","rise":"-0.32%","time":"02:15","volumn":"81.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.70","rise":"-0.44%","time":"02:20","volumn":"43.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.40","rise":"-0.53%","time":"02:25","volumn":"66.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.54","rise":"-0.49%","time":"02:30","volumn":"40.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.99","rise":"-0.35%","time":"02:35","volumn":"45.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.40","rise":"-0.23%","time":"02:40","volumn":"67.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.00","rise":"-0.35%","time":"02:45","volumn":"51.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.09","rise":"-0.32%","time":"02:50","volumn":"39.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.14","rise":"-0.31%","time":"02:55","volumn":"58.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.59","rise":"-0.18%","time":"03:00","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.98","rise":"-0.06%","time":"03:05","volumn":"91.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.34","rise":"-0.25%","time":"03:10","volumn":"68.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.65","rise":"-0.16%","time":"03:15","volumn":"110.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.12","rise":"-0.02%","time":"03:20","volumn":"87.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.87","rise":"-0.09%","time":"03:25","volumn":"100.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.09","rise":"-0.03%","time":"03:30","volumn":"93.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.37","rise":"0.05%","time":"03:35","volumn":"113.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.48","rise":"0.09%","time":"03:40","volumn":"131.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.34","rise":"0.04%","time":"03:45","volumn":"114.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.48","rise":"-0.21%","time":"03:50","volumn":"138.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"340.02","rise":"-0.05%","time":"03:55","volumn":"203.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.75","rise":"-0.13%","time":"04:00","volumn":"2392.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"335.45","rise":"-1.39%","time":"21:35","volumn":"155.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"335.54","rise":"-1.37%","time":"21:40","volumn":"49.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"335.90","rise":"-1.26%","time":"21:45","volumn":"18.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"336.87","rise":"-0.98%","time":"21:50","volumn":"27.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.56","rise":"-0.48%","time":"21:55","volumn":"30.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.55","rise":"-0.48%","time":"22:00","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.00","rise":"-0.35%","time":"22:05","volumn":"41.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.07","rise":"-0.62%","time":"22:10","volumn":"50.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.24","rise":"-0.57%","time":"22:15","volumn":"83.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.96","rise":"-0.36%","time":"22:20","volumn":"48.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.70","rise":"-0.44%","time":"22:25","volumn":"55.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.04","rise":"-0.34%","time":"22:30","volumn":"34.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.30","rise":"-0.26%","time":"22:35","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.23","rise":"-0.28%","time":"22:40","volumn":"23.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.19","rise":"-0.30%","time":"22:45","volumn":"50.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.17","rise":"-0.30%","time":"22:50","volumn":"43.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.38","rise":"-0.24%","time":"22:55","volumn":"34.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.49","rise":"-0.21%","time":"23:00","volumn":"20.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.32","rise":"-0.26%","time":"23:05","volumn":"32.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.05","rise":"-0.34%","time":"23:10","volumn":"34.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.41","rise":"-0.23%","time":"23:15","volumn":"23.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.26","rise":"-0.27%","time":"23:20","volumn":"31.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.44","rise":"-0.22%","time":"23:25","volumn":"33.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"339.33","rise":"-0.25%","time":"23:30","volumn":"28.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.94","rise":"-0.37%","time":"23:35","volumn":"46.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.42","rise":"-0.52%","time":"23:40","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.42","rise":"-0.52%","time":"23:45","volumn":"29.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.60","rise":"-0.47%","time":"23:50","volumn":"21.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.60","rise":"-0.47%","time":"23:55","volumn":"20.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.65","rise":"-0.45%","time":"00:00","volumn":"40.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.94","rise":"-0.37%","time":"00:05","volumn":"30.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.31","rise":"-0.26%","time":"00:10","volumn":"16.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.19","rise":"-0.29%","time":"00:15","volumn":"45.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.87","rise":"-0.39%","time":"00:20","volumn":"26.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.98","rise":"-0.36%","time":"00:25","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.30","rise":"-0.26%","time":"00:30","volumn":"23.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.96","rise":"-0.36%","time":"00:35","volumn":"31.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.61","rise":"-0.46%","time":"00:40","volumn":"40.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.06","rise":"-0.33%","time":"00:45","volumn":"34.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.15","rise":"-0.31%","time":"00:50","volumn":"49.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.32","rise":"-0.26%","time":"00:55","volumn":"28.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.03","rise":"-0.34%","time":"01:00","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.74","rise":"-0.43%","time":"01:05","volumn":"38.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.65","rise":"-0.45%","time":"01:10","volumn":"19.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.47","rise":"-0.21%","time":"01:15","volumn":"60.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.24","rise":"-0.28%","time":"01:20","volumn":"94.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.93","rise":"-0.37%","time":"01:25","volumn":"90.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.97","rise":"-0.36%","time":"01:30","volumn":"51.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.77","rise":"-0.42%","time":"01:35","volumn":"30.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.38","rise":"-0.24%","time":"01:40","volumn":"22.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.50","rise":"-0.20%","time":"01:45","volumn":"41.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.49","rise":"-0.21%","time":"01:50","volumn":"64.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.48","rise":"-0.21%","time":"01:55","volumn":"48.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.30","rise":"-0.26%","time":"02:00","volumn":"71.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.77","rise":"-0.42%","time":"02:05","volumn":"63.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.14","rise":"-0.31%","time":"02:10","volumn":"51.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.80","rise":"-0.41%","time":"02:15","volumn":"35.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.25","rise":"-0.27%","time":"02:20","volumn":"37.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.13","rise":"-0.31%","time":"02:25","volumn":"35.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.67","rise":"-0.15%","time":"02:30","volumn":"39.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.66","rise":"-0.16%","time":"02:35","volumn":"50.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.36","rise":"-0.24%","time":"02:40","volumn":"62.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.40","rise":"-0.23%","time":"02:45","volumn":"47.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.50","rise":"-0.20%","time":"02:50","volumn":"96.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.77","rise":"-0.42%","time":"02:55","volumn":"76.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.39","rise":"-0.53%","time":"03:00","volumn":"71.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.13","rise":"-0.31%","time":"03:05","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.23","rise":"-0.28%","time":"03:10","volumn":"41.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.13","rise":"-0.31%","time":"03:15","volumn":"41.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.91","rise":"-0.38%","time":"03:20","volumn":"68.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.73","rise":"-0.43%","time":"03:25","volumn":"43.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.89","rise":"-0.38%","time":"03:30","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.13","rise":"-0.31%","time":"03:35","volumn":"81.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.17","rise":"-0.30%","time":"03:40","volumn":"137.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.74","rise":"-0.43%","time":"03:45","volumn":"56.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.77","rise":"-0.42%","time":"03:50","volumn":"89.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.33","rise":"-0.55%","time":"03:55","volumn":"120.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"338.71","rise":"-0.44%","time":"04:00","volumn":"2422.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.79","rise":"-0.12%","time":"21:35","volumn":"140.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.30","rise":"-0.26%","time":"21:40","volumn":"46.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.77","rise":"0.17%","time":"21:45","volumn":"44.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.18","rise":"0.29%","time":"21:50","volumn":"67.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.72","rise":"0.16%","time":"21:55","volumn":"55.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.58","rise":"0.12%","time":"22:00","volumn":"38.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.87","rise":"0.20%","time":"22:05","volumn":"32.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.87","rise":"0.20%","time":"22:10","volumn":"44.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.89","rise":"-0.09%","time":"22:15","volumn":"60.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.93","rise":"0.22%","time":"22:20","volumn":"43.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.68","rise":"0.14%","time":"22:25","volumn":"24.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.44","rise":"0.07%","time":"22:30","volumn":"15.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.22","rise":"0.01%","time":"22:35","volumn":"18.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.06","rise":"-0.04%","time":"22:40","volumn":"36.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.65","rise":"-0.16%","time":"22:45","volumn":"25.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.89","rise":"-0.09%","time":"22:50","volumn":"29.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.16","rise":"-0.01%","time":"22:55","volumn":"41.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.17","rise":"-0.01%","time":"23:00","volumn":"39.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.04","rise":"-0.04%","time":"23:05","volumn":"47.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.00","rise":"-0.06%","time":"23:10","volumn":"47.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.12","rise":"-0.02%","time":"23:15","volumn":"23.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.25","rise":"0.02%","time":"23:20","volumn":"32.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.31","rise":"0.04%","time":"23:25","volumn":"18.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.47","rise":"0.08%","time":"23:30","volumn":"43.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.34","rise":"0.04%","time":"23:35","volumn":"24.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.49","rise":"0.09%","time":"23:40","volumn":"40.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.49","rise":"0.09%","time":"23:45","volumn":"34.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.02","rise":"0.24%","time":"23:50","volumn":"60.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.44","rise":"0.37%","time":"23:55","volumn":"71.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.54","rise":"0.40%","time":"00:00","volumn":"35.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.86","rise":"0.49%","time":"00:05","volumn":"26.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.87","rise":"0.49%","time":"00:10","volumn":"52.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.54","rise":"0.69%","time":"00:15","volumn":"41.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.55","rise":"0.69%","time":"00:20","volumn":"31.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.49","rise":"0.68%","time":"00:25","volumn":"37.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.54","rise":"0.98%","time":"00:30","volumn":"92.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.51","rise":"0.98%","time":"00:35","volumn":"92.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.87","rise":"1.08%","time":"00:40","volumn":"61.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.93","rise":"1.10%","time":"00:45","volumn":"142.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.07%","time":"00:50","volumn":"68.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.08","rise":"1.14%","time":"00:55","volumn":"43.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.73","rise":"1.04%","time":"01:00","volumn":"54.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.09%","time":"01:05","volumn":"77.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.84","rise":"1.07%","time":"01:10","volumn":"41.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.24","rise":"1.19%","time":"01:15","volumn":"131.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.61","rise":"1.01%","time":"01:20","volumn":"70.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.31","rise":"0.92%","time":"01:25","volumn":"60.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.13%","time":"01:30","volumn":"74.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"0.97%","time":"01:35","volumn":"39.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.08%","time":"01:40","volumn":"33.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.90","rise":"1.09%","time":"01:45","volumn":"79.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.77","rise":"1.05%","time":"01:50","volumn":"51.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.92","rise":"1.10%","time":"01:55","volumn":"33.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.93","rise":"1.10%","time":"02:00","volumn":"31.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.83","rise":"1.07%","time":"02:05","volumn":"72.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.69","rise":"1.03%","time":"02:10","volumn":"34.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.56","rise":"0.99%","time":"02:15","volumn":"41.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.06","rise":"1.14%","time":"02:20","volumn":"60.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.76","rise":"1.05%","time":"02:25","volumn":"79.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.83","rise":"1.07%","time":"02:30","volumn":"105.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.20%","time":"02:35","volumn":"52.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.23","rise":"1.19%","time":"02:40","volumn":"54.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.98","rise":"1.11%","time":"02:45","volumn":"40.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.06%","time":"02:50","volumn":"55.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.13%","time":"02:55","volumn":"44.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.18","rise":"1.17%","time":"03:00","volumn":"37.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.07%","time":"03:05","volumn":"68.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.00","rise":"1.12%","time":"03:10","volumn":"49.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.26","rise":"1.20%","time":"03:15","volumn":"62.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.31","rise":"1.21%","time":"03:20","volumn":"48.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.04","rise":"1.13%","time":"03:25","volumn":"119.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.01","rise":"1.12%","time":"03:30","volumn":"93.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.20","rise":"1.18%","time":"03:35","volumn":"81.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.21","rise":"1.18%","time":"03:40","volumn":"103.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.73","rise":"1.04%","time":"03:45","volumn":"103.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.27","rise":"0.91%","time":"03:50","volumn":"177.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.10","rise":"0.86%","time":"03:55","volumn":"246.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.89","rise":"0.79%","time":"04:00","volumn":"2293.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"506.12","ratio":"0.60%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"745.64","ratio":"0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"717.54","ratio":"0.42%"}],"marketCapitalization":"927.28\u4ebf","maxPrice":"344.47","minPrice":"338.51","monthlyTendency":{"cx":{"o":["2026\/04\/27","2026\/05\/22"]},"cy":{"o":["349.16","340.00","330.85","321.69","312.53"]},"cyrate":{"o":["11.72%","8.88%","6.04%","3.21%","0.37%"]},"p":[{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"312.53","rise":"0","time":"04\/27","volumn":"1.41\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"313.68","rise":"0.37%","time":"04\/28","volumn":"2.17\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"338.73","rise":"8.38%","time":"04\/29","volumn":"3.59\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"344.30","rise":"10.17%","time":"04\/30","volumn":"2.03\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"345.84","rise":"10.66%","time":"05\/01","volumn":"1.48\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"349.08","rise":"11.69%","time":"05\/04","volumn":"1.64\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"349.16","rise":"11.72%","time":"05\/05","volumn":"1.16\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"347.27","rise":"11.12%","time":"05\/06","volumn":"1.57\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"347.76","rise":"11.27%","time":"05\/07","volumn":"1.36\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"346.53","rise":"10.88%","time":"05\/08","volumn":"9911.00"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"344.03","rise":"10.08%","time":"05\/11","volumn":"1.03\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"346.46","rise":"10.86%","time":"05\/12","volumn":"8634.00"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"341.36","rise":"9.22%","time":"05\/13","volumn":"8935.00"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"340.62","rise":"8.99%","time":"05\/14","volumn":"8193.00"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"334.50","rise":"7.03%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"343.11","rise":"9.78%","time":"05\/18","volumn":"9830.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.14","rise":"8.83%","time":"05\/19","volumn":"7480.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.75","rise":"8.71%","time":"05\/20","volumn":"7799.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.71","rise":"8.38%","time":"05\/21","volumn":"6120.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"342.89","rise":"9.71%","time":"05\/22","volumn":"6893.00"}],"points":"20"},"open":"341.14","priceChangeRatio":"1.23%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u901a\u7528\u52a8\u529b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["344.41","343.09","341.76","340.44","339.11"]},"cyrate":{"o":["1.68%","1.29%","0.90%","0.51%","0.12%"]},"p":[{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.00","rise":"0.68%","time":"21:31","volumn":"128.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.96","rise":"0.66%","time":"21:32","volumn":"140.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.50","rise":"0.23%","time":"21:33","volumn":"146.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.50","rise":"0.23%","time":"21:34","volumn":"147.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.79","rise":"0.32%","time":"21:35","volumn":"152.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.25","rise":"0.16%","time":"21:36","volumn":"158.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.11","rise":"0.12%","time":"21:37","volumn":"161.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.73","rise":"0.30%","time":"21:38","volumn":"168.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.30","rise":"0.17%","time":"21:39","volumn":"185.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.30","rise":"0.17%","time":"21:40","volumn":"199.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.15","rise":"0.43%","time":"21:41","volumn":"218.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.16","rise":"0.43%","time":"21:42","volumn":"220.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.73","rise":"0.59%","time":"21:43","volumn":"235.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.73","rise":"0.59%","time":"21:44","volumn":"241.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.77","rise":"0.61%","time":"21:45","volumn":"243.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.68","rise":"0.58%","time":"21:46","volumn":"279.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.93","rise":"0.65%","time":"21:47","volumn":"298.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.18","rise":"0.73%","time":"21:48","volumn":"305.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.18","rise":"0.73%","time":"21:49","volumn":"310.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.18","rise":"0.73%","time":"21:50","volumn":"311.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.51","rise":"0.53%","time":"21:51","volumn":"344.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.75","rise":"0.60%","time":"21:52","volumn":"351.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.70","rise":"0.59%","time":"21:53","volumn":"361.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.71","rise":"0.59%","time":"21:54","volumn":"364.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.72","rise":"0.59%","time":"21:55","volumn":"367.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.95","rise":"0.66%","time":"21:56","volumn":"375.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.92","rise":"0.65%","time":"21:57","volumn":"381.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.62","rise":"0.56%","time":"21:58","volumn":"391.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.62","rise":"0.56%","time":"21:59","volumn":"393.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.58","rise":"0.55%","time":"22:00","volumn":"405.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.13","rise":"0.42%","time":"22:01","volumn":"412.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.30","rise":"0.47%","time":"22:02","volumn":"418.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.35","rise":"0.48%","time":"22:03","volumn":"419.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.52","rise":"0.53%","time":"22:04","volumn":"427.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.87","rise":"0.64%","time":"22:05","volumn":"437.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.78","rise":"0.61%","time":"22:06","volumn":"448.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.65","rise":"0.57%","time":"22:07","volumn":"455.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.88","rise":"0.64%","time":"22:08","volumn":"461.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.94","rise":"0.66%","time":"22:09","volumn":"469.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.87","rise":"0.64%","time":"22:10","volumn":"482.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.94","rise":"0.66%","time":"22:11","volumn":"490.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.09","rise":"0.70%","time":"22:12","volumn":"497.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.04","rise":"0.69%","time":"22:13","volumn":"503.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.49","rise":"0.53%","time":"22:14","volumn":"534.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.89","rise":"0.35%","time":"22:15","volumn":"543.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.93","rise":"0.36%","time":"22:16","volumn":"556.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.50","rise":"0.53%","time":"22:17","volumn":"572.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.64","rise":"0.57%","time":"22:18","volumn":"577.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.77","rise":"0.61%","time":"22:19","volumn":"582.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.93","rise":"0.65%","time":"22:20","volumn":"587.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.94","rise":"0.66%","time":"22:21","volumn":"590.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.46","rise":"0.52%","time":"22:22","volumn":"598.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.48","rise":"0.52%","time":"22:23","volumn":"603.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.68","rise":"0.58%","time":"22:24","volumn":"608.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.68","rise":"0.58%","time":"22:25","volumn":"612.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.32","rise":"0.48%","time":"22:26","volumn":"616.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.32","rise":"0.48%","time":"22:27","volumn":"617.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.24","rise":"0.45%","time":"22:28","volumn":"620.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.32","rise":"0.48%","time":"22:29","volumn":"622.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.44","rise":"0.51%","time":"22:30","volumn":"627.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.37","rise":"0.49%","time":"22:31","volumn":"636.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.33","rise":"0.48%","time":"22:32","volumn":"639.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.33","rise":"0.48%","time":"22:33","volumn":"640.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.22","rise":"0.45%","time":"22:34","volumn":"645.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.22","rise":"0.45%","time":"22:35","volumn":"645.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.14","rise":"0.42%","time":"22:36","volumn":"651.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.12","rise":"0.42%","time":"22:37","volumn":"664.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.11","rise":"0.41%","time":"22:38","volumn":"670.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.06","rise":"0.40%","time":"22:39","volumn":"679.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.06","rise":"0.40%","time":"22:40","volumn":"682.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.06","rise":"0.40%","time":"22:41","volumn":"690.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.03","rise":"0.39%","time":"22:42","volumn":"697.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.65","rise":"0.28%","time":"22:43","volumn":"705.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.65","rise":"0.28%","time":"22:44","volumn":"706.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.65","rise":"0.28%","time":"22:45","volumn":"707.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.67","rise":"0.28%","time":"22:46","volumn":"710.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.69","rise":"0.29%","time":"22:47","volumn":"716.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.82","rise":"0.33%","time":"22:48","volumn":"724.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.89","rise":"0.35%","time":"22:49","volumn":"731.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.89","rise":"0.35%","time":"22:50","volumn":"736.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.89","rise":"0.35%","time":"22:51","volumn":"738.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.97","rise":"0.37%","time":"22:52","volumn":"747.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.07","rise":"0.40%","time":"22:53","volumn":"757.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.97","rise":"0.37%","time":"22:54","volumn":"761.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.16","rise":"0.43%","time":"22:55","volumn":"777.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.07","rise":"0.40%","time":"22:56","volumn":"793.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.18","rise":"0.43%","time":"22:57","volumn":"796.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.18","rise":"0.43%","time":"22:58","volumn":"797.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.26","rise":"0.46%","time":"22:59","volumn":"807.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.17","rise":"0.43%","time":"23:00","volumn":"817.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.10","rise":"0.41%","time":"23:01","volumn":"824.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.10","rise":"0.41%","time":"23:02","volumn":"827.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.06","rise":"0.40%","time":"23:03","volumn":"837.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.04","rise":"0.39%","time":"23:04","volumn":"861.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.04","rise":"0.39%","time":"23:05","volumn":"865.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.97","rise":"0.37%","time":"23:06","volumn":"878.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.96","rise":"0.37%","time":"23:07","volumn":"882.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.97","rise":"0.37%","time":"23:08","volumn":"885.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.99","rise":"0.38%","time":"23:09","volumn":"891.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.00","rise":"0.38%","time":"23:10","volumn":"912.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.01","rise":"0.39%","time":"23:11","volumn":"914.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.88","rise":"0.35%","time":"23:12","volumn":"922.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"339.76","rise":"0.31%","time":"23:13","volumn":"928.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.12","rise":"0.42%","time":"23:14","volumn":"931.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.12","rise":"0.42%","time":"23:15","volumn":"936.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.12","rise":"0.42%","time":"23:16","volumn":"937.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.01","rise":"0.38%","time":"23:17","volumn":"944.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.01","rise":"0.39%","time":"23:18","volumn":"948.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.04","rise":"0.39%","time":"23:19","volumn":"952.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.25","rise":"0.45%","time":"23:20","volumn":"968.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.02","rise":"0.39%","time":"23:21","volumn":"971.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.35","rise":"0.48%","time":"23:22","volumn":"977.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.27","rise":"0.46%","time":"23:23","volumn":"981.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.31","rise":"0.47%","time":"23:24","volumn":"985.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.31","rise":"0.47%","time":"23:25","volumn":"987.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.65","rise":"0.57%","time":"23:26","volumn":"1008.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.77","rise":"0.61%","time":"23:27","volumn":"1012.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.64","rise":"0.57%","time":"23:28","volumn":"1020.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.53","rise":"0.54%","time":"23:29","volumn":"1026.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.47","rise":"0.52%","time":"23:30","volumn":"1030.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.56","rise":"0.55%","time":"23:31","volumn":"1032.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.47","rise":"0.52%","time":"23:32","volumn":"1035.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.39","rise":"0.50%","time":"23:33","volumn":"1044.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.33","rise":"0.48%","time":"23:34","volumn":"1047.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.34","rise":"0.48%","time":"23:35","volumn":"1054.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.48","rise":"0.52%","time":"23:36","volumn":"1074.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.58","rise":"0.55%","time":"23:37","volumn":"1078.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.58","rise":"0.55%","time":"23:38","volumn":"1078.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.63","rise":"0.57%","time":"23:39","volumn":"1086.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.49","rise":"0.53%","time":"23:40","volumn":"1094.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.61","rise":"0.56%","time":"23:41","volumn":"1105.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.62","rise":"0.56%","time":"23:42","volumn":"1108.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.62","rise":"0.57%","time":"23:43","volumn":"1111.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.57","rise":"0.55%","time":"23:44","volumn":"1118.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.49","rise":"0.53%","time":"23:45","volumn":"1129.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.89","rise":"0.65%","time":"23:46","volumn":"1146.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.85","rise":"0.63%","time":"23:47","volumn":"1172.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"340.97","rise":"0.67%","time":"23:48","volumn":"1181.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.12","rise":"0.71%","time":"23:49","volumn":"1183.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.02","rise":"0.68%","time":"23:50","volumn":"1190.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.15","rise":"0.72%","time":"23:51","volumn":"1195.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.20","rise":"0.74%","time":"23:52","volumn":"1217.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.52","rise":"0.83%","time":"23:53","volumn":"1251.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.44","rise":"0.80%","time":"23:54","volumn":"1260.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.44","rise":"0.80%","time":"23:55","volumn":"1261.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.29","rise":"0.76%","time":"23:56","volumn":"1271.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.39","rise":"0.79%","time":"23:57","volumn":"1272.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.55","rise":"0.84%","time":"23:58","volumn":"1282.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"341.47","rise":"0.81%","time":"23:59","volumn":"1289.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.54","rise":"0.84%","time":"00:00","volumn":"1297.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.56","rise":"0.84%","time":"00:01","volumn":"1302.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.56","rise":"0.84%","time":"00:02","volumn":"1304.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.86","rise":"0.93%","time":"00:03","volumn":"1311.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.95","rise":"0.96%","time":"00:04","volumn":"1317.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.86","rise":"0.93%","time":"00:05","volumn":"1324.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.86","rise":"0.93%","time":"00:06","volumn":"1324.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.98","rise":"0.97%","time":"00:07","volumn":"1332.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.32","rise":"1.07%","time":"00:08","volumn":"1348.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.81","rise":"0.92%","time":"00:09","volumn":"1370.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.87","rise":"0.93%","time":"00:10","volumn":"1377.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.88","rise":"0.93%","time":"00:11","volumn":"1380.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"341.80","rise":"0.91%","time":"00:12","volumn":"1391.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.34","rise":"1.07%","time":"00:13","volumn":"1402.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.17","rise":"1.02%","time":"00:14","volumn":"1413.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.54","rise":"1.13%","time":"00:15","volumn":"1418.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.39","rise":"1.09%","time":"00:16","volumn":"1423.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.60","rise":"1.15%","time":"00:17","volumn":"1431.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.62","rise":"1.15%","time":"00:18","volumn":"1435.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.70","rise":"1.18%","time":"00:19","volumn":"1443.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.55","rise":"1.13%","time":"00:20","volumn":"1449.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.38","rise":"1.08%","time":"00:21","volumn":"1466.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.56","rise":"1.14%","time":"00:22","volumn":"1474.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.56","rise":"1.14%","time":"00:23","volumn":"1474.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.69","rise":"1.18%","time":"00:24","volumn":"1476.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.49","rise":"1.12%","time":"00:25","volumn":"1487.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.96","rise":"1.25%","time":"00:26","volumn":"1512.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.46","rise":"1.40%","time":"00:27","volumn":"1534.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.65","rise":"1.46%","time":"00:28","volumn":"1548.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.76","rise":"1.49%","time":"00:29","volumn":"1558.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.54","rise":"1.42%","time":"00:30","volumn":"1579.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.33","rise":"1.36%","time":"00:31","volumn":"1599.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.45","rise":"1.40%","time":"00:32","volumn":"1643.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"1.41%","time":"00:33","volumn":"1646.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.49","rise":"1.41%","time":"00:34","volumn":"1660.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.51","rise":"1.42%","time":"00:35","volumn":"1671.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.55","rise":"1.43%","time":"00:36","volumn":"1684.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.57","rise":"1.44%","time":"00:37","volumn":"1696.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.57","rise":"1.44%","time":"00:38","volumn":"1715.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.66","rise":"1.46%","time":"00:39","volumn":"1724.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.87","rise":"1.52%","time":"00:40","volumn":"1733.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.84","rise":"1.51%","time":"00:41","volumn":"1756.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.66","rise":"1.46%","time":"00:42","volumn":"1819.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.60","rise":"1.44%","time":"00:43","volumn":"1842.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.53%","time":"00:44","volumn":"1862.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.93","rise":"1.54%","time":"00:45","volumn":"1875.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.13","rise":"1.60%","time":"00:46","volumn":"1882.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.97","rise":"1.55%","time":"00:47","volumn":"1902.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.71","rise":"1.48%","time":"00:48","volumn":"1922.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.98","rise":"1.55%","time":"00:49","volumn":"1939.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.51%","time":"00:50","volumn":"1943.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.54%","time":"00:51","volumn":"1951.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.00","rise":"1.56%","time":"00:52","volumn":"1962.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.02","rise":"1.57%","time":"00:53","volumn":"1971.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.04","rise":"1.57%","time":"00:54","volumn":"1981.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.08","rise":"1.59%","time":"00:55","volumn":"1987.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.01","rise":"1.56%","time":"00:56","volumn":"2007.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.88","rise":"1.53%","time":"00:57","volumn":"2014.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"00:58","volumn":"2021.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.78","rise":"1.50%","time":"00:59","volumn":"2034.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.73","rise":"1.48%","time":"01:00","volumn":"2041.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.77","rise":"1.50%","time":"01:01","volumn":"2072.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.77","rise":"1.50%","time":"01:02","volumn":"2073.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.85","rise":"1.52%","time":"01:03","volumn":"2084.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.87","rise":"1.52%","time":"01:04","volumn":"2102.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"01:05","volumn":"2118.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"01:06","volumn":"2124.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"01:07","volumn":"2128.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"01:08","volumn":"2145.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"01:09","volumn":"2148.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.84","rise":"1.51%","time":"01:10","volumn":"2159.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.24","rise":"1.63%","time":"01:11","volumn":"2254.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.24","rise":"1.63%","time":"01:12","volumn":"2255.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.20","rise":"1.62%","time":"01:13","volumn":"2260.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.35","rise":"1.67%","time":"01:14","volumn":"2273.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.24","rise":"1.63%","time":"01:15","volumn":"2290.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.24","rise":"1.63%","time":"01:16","volumn":"2293.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.26","rise":"1.64%","time":"01:17","volumn":"2308.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.26","rise":"1.64%","time":"01:18","volumn":"2308.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.14","rise":"1.60%","time":"01:19","volumn":"2333.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.61","rise":"1.45%","time":"01:20","volumn":"2361.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.47","rise":"1.41%","time":"01:21","volumn":"2390.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.65","rise":"1.46%","time":"01:22","volumn":"2393.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.65","rise":"1.46%","time":"01:23","volumn":"2394.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.31","rise":"1.36%","time":"01:24","volumn":"2422.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.31","rise":"1.36%","time":"01:25","volumn":"2422.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.37","rise":"1.38%","time":"01:26","volumn":"2432.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.62","rise":"1.45%","time":"01:27","volumn":"2440.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.57","rise":"1.43%","time":"01:28","volumn":"2447.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.50%","time":"01:29","volumn":"2473.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.58%","time":"01:30","volumn":"2497.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.73","rise":"1.48%","time":"01:31","volumn":"2506.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.75","rise":"1.49%","time":"01:32","volumn":"2513.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"1.41%","time":"01:33","volumn":"2526.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"1.41%","time":"01:34","volumn":"2533.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"1.41%","time":"01:35","volumn":"2536.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"1.41%","time":"01:36","volumn":"2543.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.48","rise":"1.41%","time":"01:37","volumn":"2545.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.94","rise":"1.54%","time":"01:38","volumn":"2557.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.54%","time":"01:39","volumn":"2565.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"01:40","volumn":"2570.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.99","rise":"1.56%","time":"01:41","volumn":"2576.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.99","rise":"1.56%","time":"01:42","volumn":"2583.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.58%","time":"01:43","volumn":"2588.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.16","rise":"1.61%","time":"01:44","volumn":"2617.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.90","rise":"1.53%","time":"01:45","volumn":"2649.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.54%","time":"01:46","volumn":"2661.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.94","rise":"1.54%","time":"01:47","volumn":"2665.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.75","rise":"1.49%","time":"01:48","volumn":"2682.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"01:49","volumn":"2694.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.77","rise":"1.49%","time":"01:50","volumn":"2701.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.77","rise":"1.49%","time":"01:51","volumn":"2703.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.69","rise":"1.47%","time":"01:52","volumn":"2708.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.69","rise":"1.47%","time":"01:53","volumn":"2710.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.72","rise":"1.48%","time":"01:54","volumn":"2719.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.92","rise":"1.54%","time":"01:55","volumn":"2735.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.51%","time":"01:56","volumn":"2737.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"01:57","volumn":"2742.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.81","rise":"1.50%","time":"01:58","volumn":"2750.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.50%","time":"01:59","volumn":"2756.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.93","rise":"1.54%","time":"02:00","volumn":"2766.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.04","rise":"1.57%","time":"02:01","volumn":"2775.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.07","rise":"1.58%","time":"02:02","volumn":"2783.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.58%","time":"02:03","volumn":"2792.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.54%","time":"02:04","volumn":"2809.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.83","rise":"1.51%","time":"02:05","volumn":"2839.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.72","rise":"1.48%","time":"02:06","volumn":"2847.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"02:07","volumn":"2851.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.87","rise":"1.52%","time":"02:08","volumn":"2854.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"02:09","volumn":"2859.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.69","rise":"1.47%","time":"02:10","volumn":"2873.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.52","rise":"1.42%","time":"02:11","volumn":"2880.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.53","rise":"1.42%","time":"02:12","volumn":"2888.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.68","rise":"1.47%","time":"02:13","volumn":"2905.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.56","rise":"1.43%","time":"02:14","volumn":"2915.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.56","rise":"1.43%","time":"02:15","volumn":"2915.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.45","rise":"1.40%","time":"02:16","volumn":"2919.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.81","rise":"1.51%","time":"02:17","volumn":"2939.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.51%","time":"02:18","volumn":"2946.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.51%","time":"02:19","volumn":"2962.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.06","rise":"1.58%","time":"02:20","volumn":"2975.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.07","rise":"1.58%","time":"02:21","volumn":"2978.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.08","rise":"1.59%","time":"02:22","volumn":"3000.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.08","rise":"1.59%","time":"02:23","volumn":"3020.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.90","rise":"1.53%","time":"02:24","volumn":"3035.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.76","rise":"1.49%","time":"02:25","volumn":"3054.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.71","rise":"1.48%","time":"02:26","volumn":"3072.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.71","rise":"1.48%","time":"02:27","volumn":"3099.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"02:28","volumn":"3107.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.54%","time":"02:29","volumn":"3126.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.83","rise":"1.51%","time":"02:30","volumn":"3160.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.00","rise":"1.56%","time":"02:31","volumn":"3166.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.12","rise":"1.60%","time":"02:32","volumn":"3174.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.11","rise":"1.59%","time":"02:33","volumn":"3189.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.22","rise":"1.63%","time":"02:34","volumn":"3197.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.64%","time":"02:35","volumn":"3212.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.19","rise":"1.62%","time":"02:36","volumn":"3219.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.64%","time":"02:37","volumn":"3224.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.32","rise":"1.66%","time":"02:38","volumn":"3234.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.41","rise":"1.68%","time":"02:39","volumn":"3237.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.23","rise":"1.63%","time":"02:40","volumn":"3267.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.15","rise":"1.61%","time":"02:41","volumn":"3275.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.64%","time":"02:42","volumn":"3282.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.11","rise":"1.59%","time":"02:43","volumn":"3293.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.11","rise":"1.59%","time":"02:44","volumn":"3295.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.98","rise":"1.56%","time":"02:45","volumn":"3307.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"02:46","volumn":"3315.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.50%","time":"02:47","volumn":"3332.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.72","rise":"1.48%","time":"02:48","volumn":"3348.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.72","rise":"1.48%","time":"02:49","volumn":"3356.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.50%","time":"02:50","volumn":"3363.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.80","rise":"1.50%","time":"02:51","volumn":"3368.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.99","rise":"1.56%","time":"02:52","volumn":"3381.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.99","rise":"1.56%","time":"02:53","volumn":"3381.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.93","rise":"1.54%","time":"02:54","volumn":"3389.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.58%","time":"02:55","volumn":"3407.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.94","rise":"1.55%","time":"02:56","volumn":"3411.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.03","rise":"1.57%","time":"02:57","volumn":"3421.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.28","rise":"1.64%","time":"02:58","volumn":"3431.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.18","rise":"1.61%","time":"02:59","volumn":"3437.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.18","rise":"1.61%","time":"03:00","volumn":"3444.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.17","rise":"1.61%","time":"03:01","volumn":"3460.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"03:02","volumn":"3482.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.50%","time":"03:03","volumn":"3502.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.55","rise":"1.43%","time":"03:04","volumn":"3506.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.82","rise":"1.51%","time":"03:05","volumn":"3513.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.93","rise":"1.54%","time":"03:06","volumn":"3529.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.94","rise":"1.54%","time":"03:07","volumn":"3534.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.86","rise":"1.52%","time":"03:08","volumn":"3548.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.00","rise":"1.56%","time":"03:09","volumn":"3557.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.00","rise":"1.56%","time":"03:10","volumn":"3562.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.11","rise":"1.59%","time":"03:11","volumn":"3576.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.07","rise":"1.58%","time":"03:12","volumn":"3593.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.18","rise":"1.61%","time":"03:13","volumn":"3600.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.09","rise":"1.59%","time":"03:14","volumn":"3607.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.26","rise":"1.64%","time":"03:15","volumn":"3625.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.26","rise":"1.64%","time":"03:16","volumn":"3630.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.64%","time":"03:17","volumn":"3645.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.64%","time":"03:18","volumn":"3661.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.27","rise":"1.64%","time":"03:19","volumn":"3665.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.31","rise":"1.65%","time":"03:20","volumn":"3673.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.81","rise":"1.51%","time":"03:21","volumn":"3706.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.91","rise":"1.54%","time":"03:22","volumn":"3733.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.90","rise":"1.53%","time":"03:23","volumn":"3743.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.07","rise":"1.58%","time":"03:24","volumn":"3772.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.04","rise":"1.57%","time":"03:25","volumn":"3793.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.04","rise":"1.57%","time":"03:26","volumn":"3810.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.05","rise":"1.58%","time":"03:27","volumn":"3820.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.13","rise":"1.60%","time":"03:28","volumn":"3833.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.10","rise":"1.59%","time":"03:29","volumn":"3847.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.01","rise":"1.56%","time":"03:30","volumn":"3886.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.07","rise":"1.58%","time":"03:31","volumn":"3911.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.13","rise":"1.60%","time":"03:32","volumn":"3927.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.19","rise":"1.62%","time":"03:33","volumn":"3949.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.28","rise":"1.64%","time":"03:34","volumn":"3958.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.20","rise":"1.62%","time":"03:35","volumn":"3968.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.14","rise":"1.60%","time":"03:36","volumn":"3992.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.37","rise":"1.67%","time":"03:37","volumn":"4014.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.31","rise":"1.65%","time":"03:38","volumn":"4030.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.19","rise":"1.62%","time":"03:39","volumn":"4054.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.21","rise":"1.63%","time":"03:40","volumn":"4072.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"344.00","rise":"1.56%","time":"03:41","volumn":"4090.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.88","rise":"1.53%","time":"03:42","volumn":"4116.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.79","rise":"1.50%","time":"03:43","volumn":"4129.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.89","rise":"1.53%","time":"03:44","volumn":"4155.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.73","rise":"1.48%","time":"03:45","volumn":"4175.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.53","rise":"1.42%","time":"03:46","volumn":"4203.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.36","rise":"1.37%","time":"03:47","volumn":"4228.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.25","rise":"1.34%","time":"03:48","volumn":"4258.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.26","rise":"1.34%","time":"03:49","volumn":"4298.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.27","rise":"1.35%","time":"03:50","volumn":"4352.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.12","rise":"1.30%","time":"03:51","volumn":"4413.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.05","rise":"1.28%","time":"03:52","volumn":"4442.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.13","rise":"1.30%","time":"03:53","volumn":"4520.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.17","rise":"1.32%","time":"03:54","volumn":"4549.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.10","rise":"1.30%","time":"03:55","volumn":"4599.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.00","rise":"1.27%","time":"03:56","volumn":"4690.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.01","rise":"1.27%","time":"03:57","volumn":"4760.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.00","rise":"1.27%","time":"03:58","volumn":"4822.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"343.28","rise":"1.35%","time":"03:59","volumn":"5019.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"342.89","rise":"1.23%","time":"04:00","volumn":"6893.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u901a\u7528\u52a8\u529b[GD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GD.html?from=360search","volume":"68.93\u4e07","yearlyTendency":{"cx":{"o":["2025\/06\/10","2026\/05\/22"]},"cy":{"o":["365.79","341.78","317.76","293.75","269.74"]},"cyrate":{"o":["34.84%","25.99%","17.14%","8.28%","-0.57%"]},"p":[{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"271.28","rise":"0","time":"06\/10","volumn":"1.01\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"269.74","rise":"-0.57%","time":"06\/11","volumn":"9698.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"273.84","rise":"0.94%","time":"06\/12","volumn":"7532.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"276.91","rise":"2.08%","time":"06\/13","volumn":"1.65\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"273.20","rise":"0.71%","time":"06\/16","volumn":"9272.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"275.21","rise":"1.45%","time":"06\/17","volumn":"9843.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"272.44","rise":"0.43%","time":"06\/18","volumn":"7319.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"272.69","rise":"0.52%","time":"06\/20","volumn":"1.52\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"276.23","rise":"1.82%","time":"06\/23","volumn":"1.21\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"274.96","rise":"1.36%","time":"06\/24","volumn":"1.13\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"279.82","rise":"3.15%","time":"06\/25","volumn":"2.21\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"285.30","rise":"5.17%","time":"06\/26","volumn":"1.86\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"284.65","rise":"4.93%","time":"06\/27","volumn":"2.27\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"285.57","rise":"5.27%","time":"06\/30","volumn":"1.18\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"288.29","rise":"6.27%","time":"07\/01","volumn":"1.47\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"287.83","rise":"6.10%","time":"07\/02","volumn":"1.09\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"289.89","rise":"6.86%","time":"07\/03","volumn":"3580.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"290.06","rise":"6.92%","time":"07\/07","volumn":"9789.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"292.06","rise":"7.66%","time":"07\/08","volumn":"1.43\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"295.37","rise":"8.88%","time":"07\/09","volumn":"1.13\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"298.79","rise":"10.14%","time":"07\/10","volumn":"1.36\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"297.61","rise":"9.71%","time":"07\/11","volumn":"9527.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"300.26","rise":"10.68%","time":"07\/14","volumn":"1.15\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"296.26","rise":"9.21%","time":"07\/15","volumn":"1.15\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"295.41","rise":"8.89%","time":"07\/16","volumn":"1.14\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"295.50","rise":"8.93%","time":"07\/17","volumn":"1.23\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"294.39","rise":"8.52%","time":"07\/18","volumn":"1.64\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"292.47","rise":"7.81%","time":"07\/21","volumn":"8633.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"292.79","rise":"7.93%","time":"07\/22","volumn":"1.33\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"312.48","rise":"15.19%","time":"07\/23","volumn":"2.15\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"309.88","rise":"14.23%","time":"07\/24","volumn":"1.29\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"309.44","rise":"14.07%","time":"07\/25","volumn":"9763.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"308.45","rise":"13.70%","time":"07\/28","volumn":"9309.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"310.19","rise":"14.34%","time":"07\/29","volumn":"8373.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"307.66","rise":"13.41%","time":"07\/30","volumn":"9976.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"307.05","rise":"13.19%","time":"07\/31","volumn":"1.02\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"306.04","rise":"12.81%","time":"08\/01","volumn":"7033.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"308.19","rise":"13.61%","time":"08\/04","volumn":"8524.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"309.07","rise":"13.93%","time":"08\/05","volumn":"6527.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"310.40","rise":"14.42%","time":"08\/06","volumn":"8934.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"308.14","rise":"13.59%","time":"08\/07","volumn":"9543.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"309.59","rise":"14.12%","time":"08\/08","volumn":"1.01\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"310.34","rise":"14.40%","time":"08\/11","volumn":"1.00\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"309.42","rise":"14.06%","time":"08\/12","volumn":"1.03\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"313.12","rise":"15.42%","time":"08\/13","volumn":"6648.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"311.25","rise":"14.73%","time":"08\/14","volumn":"8431.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"309.10","rise":"13.94%","time":"08\/15","volumn":"9005.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"308.99","rise":"13.90%","time":"08\/18","volumn":"8183.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"311.81","rise":"14.94%","time":"08\/19","volumn":"7485.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"312.89","rise":"15.34%","time":"08\/20","volumn":"7988.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"311.94","rise":"14.99%","time":"08\/21","volumn":"7174.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"315.00","rise":"16.12%","time":"08\/22","volumn":"6631.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"315.30","rise":"16.23%","time":"08\/25","volumn":"8040.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"317.59","rise":"17.07%","time":"08\/26","volumn":"9521.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"320.87","rise":"18.28%","time":"08\/27","volumn":"8471.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"320.32","rise":"18.08%","time":"08\/28","volumn":"8011.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"319.99","rise":"17.96%","time":"08\/29","volumn":"4439.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"319.69","rise":"17.85%","time":"09\/02","volumn":"6843.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"318.28","rise":"17.33%","time":"09\/03","volumn":"5116.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"317.86","rise":"17.17%","time":"09\/04","volumn":"5945.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"318.46","rise":"17.39%","time":"09\/05","volumn":"6854.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"318.26","rise":"17.32%","time":"09\/08","volumn":"5969.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"316.74","rise":"16.76%","time":"09\/09","volumn":"7897.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"318.46","rise":"17.39%","time":"09\/10","volumn":"7091.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"325.03","rise":"19.81%","time":"09\/11","volumn":"8340.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"321.61","rise":"18.55%","time":"09\/12","volumn":"4280.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"322.39","rise":"18.84%","time":"09\/15","volumn":"6948.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"321.81","rise":"18.63%","time":"09\/16","volumn":"1.35\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"320.69","rise":"18.21%","time":"09\/17","volumn":"1.34\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"319.98","rise":"17.95%","time":"09\/18","volumn":"1.10\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"319.49","rise":"17.77%","time":"09\/19","volumn":"2.65\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"318.07","rise":"17.25%","time":"09\/22","volumn":"1.35\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"318.61","rise":"17.45%","time":"09\/23","volumn":"1.25\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"319.03","rise":"17.60%","time":"09\/24","volumn":"1.45\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"319.84","rise":"17.90%","time":"09\/25","volumn":"1.01\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"325.75","rise":"20.08%","time":"09\/26","volumn":"1.04\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"327.58","rise":"20.75%","time":"09\/29","volumn":"1.69\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"336.41","rise":"24.01%","time":"09\/30","volumn":"1.62\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"336.16","rise":"23.92%","time":"10\/01","volumn":"1.16\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"336.46","rise":"24.03%","time":"10\/02","volumn":"9430.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"339.03","rise":"24.97%","time":"10\/03","volumn":"7105.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"341.91","rise":"26.04%","time":"10\/06","volumn":"8859.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"338.84","rise":"24.90%","time":"10\/07","volumn":"7406.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"341.85","rise":"26.01%","time":"10\/08","volumn":"7742.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"338.18","rise":"24.66%","time":"10\/09","volumn":"7983.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"329.85","rise":"21.59%","time":"10\/10","volumn":"9272.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"331.30","rise":"22.12%","time":"10\/13","volumn":"8393.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"332.41","rise":"22.53%","time":"10\/14","volumn":"8626.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"328.95","rise":"21.26%","time":"10\/15","volumn":"1.02\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"327.50","rise":"20.72%","time":"10\/16","volumn":"7878.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"328.06","rise":"20.93%","time":"10\/17","volumn":"9166.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"334.10","rise":"23.16%","time":"10\/20","volumn":"8235.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"337.60","rise":"24.45%","time":"10\/21","volumn":"9464.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"335.15","rise":"23.54%","time":"10\/22","volumn":"1.17\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"338.41","rise":"24.75%","time":"10\/23","volumn":"1.20\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"347.68","rise":"28.16%","time":"10\/24","volumn":"2.10\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"350.68","rise":"29.27%","time":"10\/27","volumn":"1.68\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"343.59","rise":"26.66%","time":"10\/28","volumn":"9266.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"340.39","rise":"25.48%","time":"10\/29","volumn":"1.71\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"341.56","rise":"25.91%","time":"10\/30","volumn":"1.15\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"341.81","rise":"26.00%","time":"10\/31","volumn":"1.52\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"338.78","rise":"24.88%","time":"11\/03","volumn":"1.35\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"340.38","rise":"25.47%","time":"11\/04","volumn":"1.25\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"340.04","rise":"25.35%","time":"11\/05","volumn":"8084.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"337.39","rise":"24.37%","time":"11\/06","volumn":"5579.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"343.27","rise":"26.54%","time":"11\/07","volumn":"1.01\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"346.40","rise":"27.69%","time":"11\/10","volumn":"9238.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"349.33","rise":"28.77%","time":"11\/11","volumn":"6706.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"346.36","rise":"27.68%","time":"11\/12","volumn":"9413.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"340.97","rise":"25.69%","time":"11\/13","volumn":"9755.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"341.16","rise":"25.76%","time":"11\/14","volumn":"8820.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"338.69","rise":"24.85%","time":"11\/17","volumn":"9090.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"338.20","rise":"24.67%","time":"11\/18","volumn":"1.21\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"339.97","rise":"25.32%","time":"11\/19","volumn":"1.06\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"336.35","rise":"23.99%","time":"11\/20","volumn":"8923.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"337.25","rise":"24.32%","time":"11\/21","volumn":"1.36\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"335.04","rise":"23.50%","time":"11\/24","volumn":"6947.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"337.98","rise":"24.59%","time":"11\/25","volumn":"8877.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"336.95","rise":"24.21%","time":"11\/26","volumn":"6934.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"338.54","rise":"24.79%","time":"11\/28","volumn":"2259.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"329.29","rise":"21.38%","time":"12\/01","volumn":"8126.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"332.71","rise":"22.64%","time":"12\/02","volumn":"5975.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"334.99","rise":"23.48%","time":"12\/03","volumn":"6889.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"338.61","rise":"24.82%","time":"12\/04","volumn":"9414.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"334.22","rise":"23.20%","time":"12\/05","volumn":"9263.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"332.92","rise":"22.72%","time":"12\/08","volumn":"6709.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"331.18","rise":"22.08%","time":"12\/09","volumn":"6143.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"339.14","rise":"25.01%","time":"12\/10","volumn":"1.05\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"338.39","rise":"24.74%","time":"12\/11","volumn":"9570.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"334.40","rise":"23.27%","time":"12\/12","volumn":"8181.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"337.60","rise":"24.45%","time":"12\/15","volumn":"8788.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"334.40","rise":"23.27%","time":"12\/16","volumn":"5874.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"333.32","rise":"22.87%","time":"12\/17","volumn":"7337.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"334.25","rise":"23.21%","time":"12\/18","volumn":"5791.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"336.27","rise":"23.96%","time":"12\/19","volumn":"2.66\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"342.10","rise":"26.11%","time":"12\/22","volumn":"1.17\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"340.75","rise":"25.61%","time":"12\/23","volumn":"1.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"342.30","rise":"26.18%","time":"12\/24","volumn":"3140.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"339.11","rise":"25.00%","time":"12\/26","volumn":"4629.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"337.39","rise":"24.37%","time":"12\/29","volumn":"7653.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"336.38","rise":"24.00%","time":"12\/30","volumn":"6626.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"333.57","rise":"22.96%","time":"12\/31","volumn":"5184.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"340.31","rise":"25.45%","time":"01\/02","volumn":"9721.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"352.47","rise":"29.93%","time":"01\/05","volumn":"1.91\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"357.62","rise":"31.83%","time":"01\/06","volumn":"1.39\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"342.55","rise":"26.27%","time":"01\/07","volumn":"2.05\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"348.35","rise":"28.41%","time":"01\/08","volumn":"2.63\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"350.80","rise":"29.31%","time":"01\/09","volumn":"2.02\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"357.85","rise":"31.91%","time":"01\/12","volumn":"1.55\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"360.21","rise":"32.78%","time":"01\/13","volumn":"1.25\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"362.91","rise":"33.78%","time":"01\/14","volumn":"1.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"365.60","rise":"34.77%","time":"01\/15","volumn":"1.46\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"365.79","rise":"34.84%","time":"01\/16","volumn":"1.90\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"357.58","rise":"31.81%","time":"01\/20","volumn":"1.69\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"363.19","rise":"33.88%","time":"01\/21","volumn":"1.08\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"364.24","rise":"34.27%","time":"01\/22","volumn":"8695.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"361.68","rise":"33.32%","time":"01\/23","volumn":"1.18\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"361.95","rise":"33.42%","time":"01\/26","volumn":"1.49\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"365.03","rise":"34.56%","time":"01\/27","volumn":"1.39\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"355.09","rise":"30.89%","time":"01\/28","volumn":"2.33\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"348.36","rise":"28.41%","time":"01\/29","volumn":"1.77\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"349.50","rise":"28.83%","time":"01\/30","volumn":"2.06\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"344.78","rise":"27.09%","time":"02\/02","volumn":"1.57\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"353.72","rise":"30.39%","time":"02\/03","volumn":"1.90\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"351.78","rise":"29.67%","time":"02\/04","volumn":"1.65\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"350.46","rise":"29.19%","time":"02\/05","volumn":"1.21\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"358.48","rise":"32.14%","time":"02\/06","volumn":"1.10\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"358.51","rise":"32.15%","time":"02\/09","volumn":"8072.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"357.24","rise":"31.69%","time":"02\/10","volumn":"6942.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"344.75","rise":"27.08%","time":"02\/11","volumn":"1.95\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"339.16","rise":"25.02%","time":"02\/12","volumn":"2.06\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"346.05","rise":"27.56%","time":"02\/13","volumn":"1.53\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"340.93","rise":"25.67%","time":"02\/17","volumn":"1.70\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"347.90","rise":"28.24%","time":"02\/18","volumn":"1.23\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"352.75","rise":"30.03%","time":"02\/19","volumn":"9178.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"349.83","rise":"28.96%","time":"02\/20","volumn":"8945.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"347.39","rise":"28.06%","time":"02\/23","volumn":"8587.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"349.59","rise":"28.87%","time":"02\/24","volumn":"6820.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"341.55","rise":"25.90%","time":"02\/25","volumn":"1.28\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"349.13","rise":"28.70%","time":"02\/26","volumn":"1.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"355.46","rise":"31.03%","time":"02\/27","volumn":"1.20\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"363.19","rise":"33.88%","time":"03\/02","volumn":"1.51\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"363.11","rise":"33.85%","time":"03\/03","volumn":"1.85\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"364.53","rise":"34.37%","time":"03\/04","volumn":"1.26\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"359.11","rise":"32.38%","time":"03\/05","volumn":"1.44\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"361.90","rise":"33.40%","time":"03\/06","volumn":"1.16\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"360.39","rise":"32.85%","time":"03\/09","volumn":"1.44\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"354.00","rise":"30.49%","time":"03\/10","volumn":"9731.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"352.26","rise":"29.85%","time":"03\/11","volumn":"9921.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"353.64","rise":"30.36%","time":"03\/12","volumn":"1.23\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"349.93","rise":"28.99%","time":"03\/13","volumn":"9855.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"352.77","rise":"30.04%","time":"03\/16","volumn":"1.19\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"354.70","rise":"30.75%","time":"03\/17","volumn":"1.02\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"351.77","rise":"29.67%","time":"03\/18","volumn":"1.38\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"348.04","rise":"28.30%","time":"03\/19","volumn":"1.02\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"344.19","rise":"26.88%","time":"03\/20","volumn":"2.89\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"345.78","rise":"27.46%","time":"03\/23","volumn":"1.11\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"344.64","rise":"27.04%","time":"03\/24","volumn":"1.15\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"350.91","rise":"29.35%","time":"03\/25","volumn":"1.70\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"353.69","rise":"30.38%","time":"03\/26","volumn":"1.45\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"345.17","rise":"27.24%","time":"03\/27","volumn":"1.51\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"339.20","rise":"25.04%","time":"03\/30","volumn":"1.56\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"341.63","rise":"25.93%","time":"03\/31","volumn":"1.81\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"348.94","rise":"28.63%","time":"04\/01","volumn":"1.12\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"347.50","rise":"28.10%","time":"04\/02","volumn":"1.10\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"349.80","rise":"28.94%","time":"04\/06","volumn":"7689.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"346.84","rise":"27.85%","time":"04\/07","volumn":"6749.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"348.43","rise":"28.44%","time":"04\/08","volumn":"1.46\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"342.31","rise":"26.18%","time":"04\/09","volumn":"1.40\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"335.15","rise":"23.54%","time":"04\/10","volumn":"1.65\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"340.76","rise":"25.61%","time":"04\/13","volumn":"1.62\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"339.88","rise":"25.29%","time":"04\/14","volumn":"1.15\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"338.88","rise":"24.92%","time":"04\/15","volumn":"1.30\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"334.92","rise":"23.46%","time":"04\/16","volumn":"1.54\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"336.29","rise":"23.96%","time":"04\/17","volumn":"1.31\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"332.14","rise":"22.43%","time":"04\/20","volumn":"1.03\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"325.52","rise":"19.99%","time":"04\/21","volumn":"1.64\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"320.74","rise":"18.23%","time":"04\/22","volumn":"1.58\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"318.71","rise":"17.48%","time":"04\/23","volumn":"1.63\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"313.21","rise":"15.46%","time":"04\/24","volumn":"1.30\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"312.53","rise":"15.21%","time":"04\/27","volumn":"1.41\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"313.68","rise":"15.63%","time":"04\/28","volumn":"2.17\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"338.73","rise":"24.86%","time":"04\/29","volumn":"3.59\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"344.30","rise":"26.92%","time":"04\/30","volumn":"2.03\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"345.84","rise":"27.48%","time":"05\/01","volumn":"1.48\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"349.08","rise":"28.68%","time":"05\/04","volumn":"1.64\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"349.16","rise":"28.71%","time":"05\/05","volumn":"1.16\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"347.27","rise":"28.01%","time":"05\/06","volumn":"1.57\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"347.76","rise":"28.19%","time":"05\/07","volumn":"1.36\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"346.53","rise":"27.74%","time":"05\/08","volumn":"9911.00"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"344.03","rise":"26.82%","time":"05\/11","volumn":"1.03\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"346.46","rise":"27.71%","time":"05\/12","volumn":"8634.00"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"341.36","rise":"25.83%","time":"05\/13","volumn":"8935.00"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"340.62","rise":"25.56%","time":"05\/14","volumn":"8193.00"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"334.50","rise":"23.30%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"343.11","rise":"26.48%","time":"05\/18","volumn":"9830.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"340.14","rise":"25.38%","time":"05\/19","volumn":"7480.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"339.75","rise":"25.24%","time":"05\/20","volumn":"7799.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"338.71","rise":"24.86%","time":"05\/21","volumn":"6120.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"342.89","rise":"26.40%","time":"05\/22","volumn":"6893.00"}],"points":"240"}}
- 意见反馈
- 页面反馈