为您推荐 amd cpu天梯图 dell amd radeon r5 340x intel amd eadeon hd6500 series驱动 amd和英特尔哪个好 amd老板 amd锐龙7 amd百科 amd芯片 英特尔

同超越,共成就_ | AMD官方网站

Redmi Book Pro 15 搭载全新 AMD锐龙 6000系列移动处理器,大核配大显,性能才够强!配合全新飓风散热系统,性能不打折。搭配 3.2K 90Hz原色屏,不错过任何一处细微的美好...

amd.com

AMD ׀ 同超越,共成就 人工智能

AMD 处理器、显卡、FPGA、自适应 SoC和软件助力在 AI、数据中心、企业计算解决方案和游戏领域占尽先机 ... AMD 锐龙 F系列处理器锐龙 7 8700F和锐龙 5 8400F现已发售,...

amd.com

AMD[AMD]美股_九方智投

166.36 5.93 (3.70%)

2024-05-25 04:01:00  (北京时间)

{"amount":"90.71\u4ebf","changeAmount":"5.93","close":"160.43","currentPrice":"166.36","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"166.36","e2":"5.93","e3":"(3.70%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["172.17","168.72","165.27","161.82","158.37"]},"cyrate":{"o":["3.39%","1.32%","-0.76%","-2.83%","-4.90%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.53","rise":"0","time":"02:35","volumn":"3096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.60","rise":"0.04%","time":"02:40","volumn":"2334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.75","rise":"0.13%","time":"02:45","volumn":"3385.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.49","rise":"-0.02%","time":"02:50","volumn":"2128.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"0.07%","time":"02:55","volumn":"1741.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"0.07%","time":"03:00","volumn":"2400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.43","rise":"-0.06%","time":"03:05","volumn":"3347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.35","rise":"-0.11%","time":"03:10","volumn":"2687.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"0.02%","time":"03:15","volumn":"2554.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.36","rise":"-0.10%","time":"03:20","volumn":"3829.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.37","rise":"-0.09%","time":"03:25","volumn":"2369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.47","rise":"-0.03%","time":"03:30","volumn":"2931.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.51","rise":"-0.01%","time":"03:35","volumn":"3052.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"-0.07%","time":"03:40","volumn":"2940.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.15","rise":"-0.22%","time":"03:45","volumn":"5286.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.08","rise":"-0.27%","time":"03:50","volumn":"3486.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"165.87","rise":"-0.40%","time":"03:55","volumn":"5641.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.33","rise":"-0.12%","time":"04:00","volumn":"4.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.93","rise":"-0.96%","time":"21:35","volumn":"2.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.27","rise":"-1.36%","time":"21:40","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.19","rise":"-1.41%","time":"21:45","volumn":"9934.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"163.66","rise":"-1.72%","time":"21:50","volumn":"9698.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.31","rise":"-1.33%","time":"21:55","volumn":"7063.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"163.52","rise":"-1.81%","time":"22:00","volumn":"6686.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"163.66","rise":"-1.72%","time":"22:05","volumn":"4885.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"163.80","rise":"-1.64%","time":"22:10","volumn":"6218.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"163.89","rise":"-1.58%","time":"22:15","volumn":"5783.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.13","rise":"-1.44%","time":"22:20","volumn":"6792.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.34","rise":"-1.31%","time":"22:25","volumn":"4019.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.24","rise":"-1.37%","time":"22:30","volumn":"4633.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.32","rise":"-1.33%","time":"22:35","volumn":"4256.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.21","rise":"-1.39%","time":"22:40","volumn":"7461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"163.91","rise":"-1.57%","time":"22:45","volumn":"4381.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.24","rise":"-1.38%","time":"22:50","volumn":"3839.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.39","rise":"-1.29%","time":"22:55","volumn":"3864.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.77","rise":"-1.06%","time":"23:00","volumn":"3876.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.67","rise":"-1.12%","time":"23:05","volumn":"3769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.56","rise":"-1.18%","time":"23:10","volumn":"2716.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.35","rise":"-1.31%","time":"23:15","volumn":"2534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.63","rise":"-1.14%","time":"23:20","volumn":"2420.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.62","rise":"-1.14%","time":"23:25","volumn":"2824.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.36","rise":"-1.30%","time":"23:30","volumn":"3826.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.57","rise":"-1.18%","time":"23:35","volumn":"5340.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.57","rise":"-1.18%","time":"23:40","volumn":"2596.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.65","rise":"-1.13%","time":"23:45","volumn":"2687.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.31","rise":"-1.33%","time":"23:50","volumn":"2422.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.28","rise":"-1.35%","time":"23:55","volumn":"3318.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.55","rise":"-1.19%","time":"00:00","volumn":"2282.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.02","rise":"-0.91%","time":"00:05","volumn":"4162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.95","rise":"-0.95%","time":"00:10","volumn":"3762.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.29","rise":"-0.74%","time":"00:15","volumn":"3135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.58","rise":"-0.57%","time":"00:20","volumn":"7178.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.30","rise":"-0.74%","time":"00:25","volumn":"3175.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.27","rise":"-0.76%","time":"00:30","volumn":"2386.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.15","rise":"-0.83%","time":"00:35","volumn":"2540.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.07","rise":"-0.87%","time":"00:40","volumn":"2244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.11","rise":"-0.85%","time":"00:45","volumn":"1458.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.47","rise":"-0.64%","time":"00:50","volumn":"2696.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.06","rise":"-0.88%","time":"00:55","volumn":"3119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.18","rise":"-0.81%","time":"01:00","volumn":"2581.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.22","rise":"-0.78%","time":"01:05","volumn":"1847.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.26","rise":"-0.76%","time":"01:10","volumn":"1490.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.26","rise":"-0.76%","time":"01:15","volumn":"2221.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.18","rise":"-0.81%","time":"01:20","volumn":"1845.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.25","rise":"-0.77%","time":"01:25","volumn":"1433.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.37","rise":"-0.70%","time":"01:30","volumn":"1290.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.14","rise":"-0.83%","time":"01:35","volumn":"3267.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.16","rise":"-0.82%","time":"01:40","volumn":"3119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.90","rise":"-0.98%","time":"01:45","volumn":"1747.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.82","rise":"-1.03%","time":"01:50","volumn":"2164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.70","rise":"-1.10%","time":"01:55","volumn":"2107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.84","rise":"-1.01%","time":"02:00","volumn":"2162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.79","rise":"-1.04%","time":"02:05","volumn":"1590.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.82","rise":"-1.03%","time":"02:10","volumn":"1549.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.78","rise":"-1.05%","time":"02:15","volumn":"1523.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.73","rise":"-1.08%","time":"02:20","volumn":"1433.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.64","rise":"-1.13%","time":"02:25","volumn":"1178.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.40","rise":"-1.28%","time":"02:30","volumn":"5852.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.51","rise":"-1.21%","time":"02:35","volumn":"1648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.37","rise":"-1.30%","time":"02:40","volumn":"1815.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.34","rise":"-1.31%","time":"02:45","volumn":"1423.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.21","rise":"-1.39%","time":"02:50","volumn":"1891.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.19","rise":"-1.40%","time":"02:55","volumn":"1405.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.33","rise":"-1.32%","time":"03:00","volumn":"1546.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.51","rise":"-1.21%","time":"03:05","volumn":"2346.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.72","rise":"-1.09%","time":"03:10","volumn":"2895.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.62","rise":"-1.15%","time":"03:15","volumn":"2011.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.60","rise":"-1.16%","time":"03:20","volumn":"2029.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.46","rise":"-1.24%","time":"03:25","volumn":"1593.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.36","rise":"-1.30%","time":"03:30","volumn":"2210.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.73","rise":"-1.08%","time":"03:35","volumn":"3831.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.76","rise":"-1.06%","time":"03:40","volumn":"2399.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.61","rise":"-1.15%","time":"03:45","volumn":"2381.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.74","rise":"-1.07%","time":"03:50","volumn":"2606.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.81","rise":"-1.03%","time":"03:55","volumn":"4128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"164.66","rise":"-1.12%","time":"04:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.96","rise":"0.86%","time":"21:35","volumn":"3.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"166.49","rise":"-0.02%","time":"21:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"166.93","rise":"0.24%","time":"21:45","volumn":"1.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.05","rise":"0.31%","time":"21:50","volumn":"9265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.16","rise":"0.38%","time":"21:55","volumn":"1.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.07","rise":"0.33%","time":"22:00","volumn":"7733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.38","rise":"0.51%","time":"22:05","volumn":"7548.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.43","rise":"0.54%","time":"22:10","volumn":"8971.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"166.67","rise":"0.08%","time":"22:15","volumn":"7431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"166.62","rise":"0.06%","time":"22:20","volumn":"6382.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.31","rise":"0.47%","time":"22:25","volumn":"9221.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.42","rise":"0.54%","time":"22:30","volumn":"7898.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.22","rise":"0.42%","time":"22:35","volumn":"7132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.85","rise":"0.79%","time":"22:40","volumn":"5965.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.16","rise":"0.98%","time":"22:45","volumn":"9420.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.48","rise":"1.17%","time":"22:50","volumn":"7203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.50","rise":"1.18%","time":"22:55","volumn":"5218.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.31","rise":"1.07%","time":"23:00","volumn":"5836.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.50","rise":"1.18%","time":"23:05","volumn":"5823.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.11","rise":"0.95%","time":"23:10","volumn":"7271.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.15","rise":"0.97%","time":"23:15","volumn":"3910.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.02","rise":"0.90%","time":"23:20","volumn":"3684.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.70","rise":"0.70%","time":"23:25","volumn":"3336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.22","rise":"1.02%","time":"23:30","volumn":"6887.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.18","rise":"0.99%","time":"23:35","volumn":"2983.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.51","rise":"1.19%","time":"23:40","volumn":"4166.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.45","rise":"1.15%","time":"23:45","volumn":"2876.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"168.62","rise":"1.26%","time":"23:50","volumn":"3937.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"167.96","rise":"0.86%","time":"23:55","volumn":"4790.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"168.13","rise":"0.96%","time":"00:00","volumn":"2609.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.78","rise":"0.75%","time":"00:05","volumn":"3695.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.96","rise":"0.86%","time":"00:10","volumn":"3223.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.89","rise":"0.82%","time":"00:15","volumn":"2579.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.70","rise":"0.70%","time":"00:20","volumn":"2369.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.20","rise":"0.40%","time":"00:25","volumn":"4240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.03","rise":"0.30%","time":"00:30","volumn":"3382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.13","rise":"0.36%","time":"00:35","volumn":"3951.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.82","rise":"0.18%","time":"00:40","volumn":"2880.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.70","rise":"0.10%","time":"00:45","volumn":"3063.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.26","rise":"-0.16%","time":"00:50","volumn":"4044.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.05","rise":"-0.29%","time":"00:55","volumn":"5901.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.91","rise":"-0.37%","time":"01:00","volumn":"3263.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.07","rise":"-0.28%","time":"01:05","volumn":"5954.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.99","rise":"-0.32%","time":"01:10","volumn":"2978.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.17","rise":"-0.21%","time":"01:15","volumn":"2953.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.08","rise":"-0.27%","time":"01:20","volumn":"3950.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.39","rise":"-0.08%","time":"01:25","volumn":"2888.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.09","rise":"-0.27%","time":"01:30","volumn":"2149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.08","rise":"-0.27%","time":"01:35","volumn":"2519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.50","rise":"-0.62%","time":"01:40","volumn":"4724.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.17","rise":"-0.82%","time":"01:45","volumn":"5399.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.27","rise":"-0.76%","time":"01:50","volumn":"4647.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.09","rise":"-0.86%","time":"01:55","volumn":"4513.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.20","rise":"-0.80%","time":"02:00","volumn":"4228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.79","rise":"-1.04%","time":"02:05","volumn":"6500.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.22","rise":"-0.79%","time":"02:10","volumn":"4211.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.06","rise":"-0.88%","time":"02:15","volumn":"3008.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.97","rise":"-0.94%","time":"02:20","volumn":"3328.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.59","rise":"-1.16%","time":"02:25","volumn":"4315.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.03","rise":"-1.50%","time":"02:30","volumn":"4991.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.25","rise":"-1.37%","time":"02:35","volumn":"6284.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.30","rise":"-1.34%","time":"02:40","volumn":"3894.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.26","rise":"-1.36%","time":"02:45","volumn":"2726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.73","rise":"-1.08%","time":"02:50","volumn":"3487.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.41","rise":"-1.27%","time":"02:55","volumn":"2726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.61","rise":"-1.15%","time":"03:00","volumn":"2554.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.69","rise":"-1.11%","time":"03:05","volumn":"2898.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.78","rise":"-1.05%","time":"03:10","volumn":"3321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.60","rise":"-1.16%","time":"03:15","volumn":"3660.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.26","rise":"-1.36%","time":"03:20","volumn":"4424.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.84","rise":"-1.01%","time":"03:25","volumn":"3156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.97","rise":"-0.94%","time":"03:30","volumn":"3237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.54","rise":"-0.59%","time":"03:35","volumn":"4981.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.05","rise":"-0.89%","time":"03:40","volumn":"4172.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.92","rise":"-0.97%","time":"03:45","volumn":"4606.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.97","rise":"-0.94%","time":"03:50","volumn":"4644.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.08","rise":"-0.87%","time":"03:55","volumn":"7895.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.52","rise":"-0.61%","time":"04:00","volumn":"6.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"170.41","rise":"2.33%","time":"21:35","volumn":"4.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"171.80","rise":"3.17%","time":"21:40","volumn":"2.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"171.50","rise":"2.99%","time":"21:45","volumn":"1.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"172.17","rise":"3.39%","time":"21:50","volumn":"2.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"168.42","rise":"1.14%","time":"21:55","volumn":"2.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.35","rise":"0.49%","time":"22:00","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"167.11","rise":"0.35%","time":"22:05","volumn":"1.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.56","rise":"0.02%","time":"22:10","volumn":"1.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"166.43","rise":"-0.06%","time":"22:15","volumn":"1.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.67","rise":"-0.51%","time":"22:20","volumn":"1.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.68","rise":"-1.11%","time":"22:25","volumn":"2.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"165.31","rise":"-0.73%","time":"22:30","volumn":"1.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.60","rise":"-1.16%","time":"22:35","volumn":"1.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"163.55","rise":"-1.79%","time":"22:40","volumn":"1.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"162.11","rise":"-2.65%","time":"22:45","volumn":"2.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"161.22","rise":"-3.19%","time":"22:50","volumn":"2.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.81","rise":"-3.44%","time":"22:55","volumn":"2.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.86","rise":"-3.40%","time":"23:00","volumn":"1.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"161.45","rise":"-3.05%","time":"23:05","volumn":"2.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"161.97","rise":"-2.74%","time":"23:10","volumn":"1.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"162.74","rise":"-2.28%","time":"23:15","volumn":"1.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"162.44","rise":"-2.45%","time":"23:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"163.51","rise":"-1.81%","time":"23:25","volumn":"1.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"163.49","rise":"-1.83%","time":"23:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"163.63","rise":"-1.74%","time":"23:35","volumn":"1.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"163.86","rise":"-1.60%","time":"23:40","volumn":"1.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.06","rise":"-1.48%","time":"23:45","volumn":"8391.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"164.10","rise":"-1.46%","time":"23:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"163.93","rise":"-1.56%","time":"23:55","volumn":"7998.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.42","rise":"-1.87%","time":"00:00","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.12","rise":"-1.45%","time":"00:05","volumn":"1.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.75","rise":"-1.67%","time":"00:10","volumn":"7270.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.04","rise":"-2.09%","time":"00:15","volumn":"6779.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.83","rise":"-1.62%","time":"00:20","volumn":"8371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.70","rise":"-1.70%","time":"00:25","volumn":"4377.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.06","rise":"-1.48%","time":"00:30","volumn":"5566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.93","rise":"-1.56%","time":"00:35","volumn":"5032.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.72","rise":"-1.69%","time":"00:40","volumn":"4729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.12","rise":"-2.05%","time":"00:45","volumn":"5364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.75","rise":"-2.27%","time":"00:50","volumn":"7251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.69","rise":"-2.30%","time":"00:55","volumn":"5896.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.23","rise":"-2.58%","time":"01:00","volumn":"5152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.00","rise":"-2.72%","time":"01:05","volumn":"5792.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.37","rise":"-2.50%","time":"01:10","volumn":"5275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.28","rise":"-2.55%","time":"01:15","volumn":"3717.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.57","rise":"-2.98%","time":"01:20","volumn":"5605.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.67","rise":"-2.92%","time":"01:25","volumn":"5661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.00","rise":"-2.72%","time":"01:30","volumn":"4658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.88","rise":"-2.79%","time":"01:35","volumn":"4648.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.95","rise":"-3.35%","time":"01:40","volumn":"7386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.41","rise":"-3.67%","time":"01:45","volumn":"8926.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.58","rise":"-3.57%","time":"01:50","volumn":"7687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.23","rise":"-3.78%","time":"01:55","volumn":"7327.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.65","rise":"-4.13%","time":"02:00","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.29","rise":"-4.35%","time":"02:05","volumn":"7483.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.69","rise":"-4.11%","time":"02:10","volumn":"7784.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.27","rise":"-4.36%","time":"02:15","volumn":"6929.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.95","rise":"-4.55%","time":"02:20","volumn":"6674.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.82","rise":"-4.63%","time":"02:25","volumn":"6378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.89","rise":"-4.58%","time":"02:30","volumn":"6750.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.84","rise":"-4.62%","time":"02:35","volumn":"7885.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.46","rise":"-4.25%","time":"02:40","volumn":"7223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.91","rise":"-4.57%","time":"02:45","volumn":"7709.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.71","rise":"-4.69%","time":"02:50","volumn":"7947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.43","rise":"-4.86%","time":"02:55","volumn":"6393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.37","rise":"-4.90%","time":"03:00","volumn":"4332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.68","rise":"-4.71%","time":"03:05","volumn":"7002.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.92","rise":"-4.57%","time":"03:10","volumn":"6845.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.65","rise":"-4.73%","time":"03:15","volumn":"5876.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.84","rise":"-4.62%","time":"03:20","volumn":"6309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.94","rise":"-4.56%","time":"03:25","volumn":"6117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.10","rise":"-4.46%","time":"03:30","volumn":"5816.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.87","rise":"-4.00%","time":"03:35","volumn":"8974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.03","rise":"-3.90%","time":"03:40","volumn":"7839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.34","rise":"-3.72%","time":"03:45","volumn":"8715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.18","rise":"-3.81%","time":"03:50","volumn":"8075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.24","rise":"-3.78%","time":"03:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.43","rise":"-3.66%","time":"04:00","volumn":"6.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.88","rise":"-2.79%","time":"21:35","volumn":"2.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.10","rise":"-3.26%","time":"21:40","volumn":"1.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.63","rise":"-2.34%","time":"21:45","volumn":"1.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.93","rise":"-2.16%","time":"21:50","volumn":"1.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.62","rise":"-2.35%","time":"21:55","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.30","rise":"-1.94%","time":"22:00","volumn":"1.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.77","rise":"-1.66%","time":"22:05","volumn":"1.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.68","rise":"-1.11%","time":"22:10","volumn":"1.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.96","rise":"-0.94%","time":"22:15","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.81","rise":"-0.43%","time":"22:20","volumn":"1.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.58","rise":"-0.57%","time":"22:25","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.29","rise":"-0.74%","time":"22:30","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.47","rise":"-0.64%","time":"22:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.88","rise":"-0.99%","time":"22:40","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.50","rise":"-0.62%","time":"22:45","volumn":"8592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.56","rise":"-0.58%","time":"22:50","volumn":"6017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.40","rise":"-0.68%","time":"22:55","volumn":"6911.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.33","rise":"-0.72%","time":"23:00","volumn":"6340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.21","rise":"-0.79%","time":"23:05","volumn":"5897.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.01","rise":"-0.91%","time":"23:10","volumn":"5085.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.87","rise":"-0.40%","time":"23:15","volumn":"7856.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.43","rise":"-0.06%","time":"23:20","volumn":"9513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.27","rise":"-0.15%","time":"23:25","volumn":"5142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.81","rise":"-0.43%","time":"23:30","volumn":"5886.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.24","rise":"-0.17%","time":"23:35","volumn":"6126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.75","rise":"-0.47%","time":"23:40","volumn":"6032.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.14","rise":"-0.23%","time":"23:45","volumn":"4983.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.03","rise":"-0.30%","time":"23:50","volumn":"5754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.56","rise":"0.02%","time":"23:55","volumn":"6508.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.28","rise":"-0.15%","time":"00:00","volumn":"6301.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.16","rise":"-0.22%","time":"00:05","volumn":"5164.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.28","rise":"-0.15%","time":"00:10","volumn":"2685.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"-0.18%","time":"00:15","volumn":"3517.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.53","rise":"0.00%","time":"00:20","volumn":"4467.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.70","rise":"0.10%","time":"00:25","volumn":"5389.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.63","rise":"0.06%","time":"00:30","volumn":"8124.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.83","rise":"0.18%","time":"00:35","volumn":"4332.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.49","rise":"-0.02%","time":"00:40","volumn":"4018.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.57","rise":"0.03%","time":"00:45","volumn":"3438.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.60","rise":"0.04%","time":"00:50","volumn":"3266.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.57","rise":"0.03%","time":"00:55","volumn":"3075.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.88","rise":"-0.39%","time":"01:00","volumn":"5830.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.98","rise":"-0.33%","time":"01:05","volumn":"3732.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.74","rise":"-0.47%","time":"01:10","volumn":"9652.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.90","rise":"-0.38%","time":"01:15","volumn":"4348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.88","rise":"-0.39%","time":"01:20","volumn":"2404.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.05","rise":"-0.29%","time":"01:25","volumn":"2294.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"-0.25%","time":"01:30","volumn":"3161.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.90","rise":"-0.37%","time":"01:35","volumn":"2842.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"-0.18%","time":"01:40","volumn":"2754.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.24","rise":"-0.17%","time":"01:45","volumn":"1975.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.25","rise":"-0.16%","time":"01:50","volumn":"3193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.58","rise":"0.03%","time":"01:55","volumn":"3778.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.63","rise":"0.06%","time":"02:00","volumn":"3498.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.98","rise":"0.27%","time":"02:05","volumn":"4495.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.40","rise":"0.52%","time":"02:10","volumn":"6238.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.38","rise":"0.51%","time":"02:15","volumn":"6112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.50","rise":"0.59%","time":"02:20","volumn":"6714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.06","rise":"0.32%","time":"02:25","volumn":"4777.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.14","rise":"0.37%","time":"02:30","volumn":"3872.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.90","rise":"0.22%","time":"02:35","volumn":"3688.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.94","rise":"0.24%","time":"02:40","volumn":"3645.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.68","rise":"0.09%","time":"02:45","volumn":"2614.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.84","rise":"0.18%","time":"02:50","volumn":"2431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.80","rise":"0.16%","time":"02:55","volumn":"3056.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.77","rise":"0.15%","time":"03:00","volumn":"5604.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.20","rise":"-0.20%","time":"03:05","volumn":"4841.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.15","rise":"-0.23%","time":"03:10","volumn":"4390.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.45","rise":"-0.05%","time":"03:15","volumn":"3704.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.59","rise":"0.04%","time":"03:20","volumn":"5036.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.60","rise":"0.05%","time":"03:25","volumn":"3425.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.47","rise":"-0.03%","time":"03:30","volumn":"3643.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.52","rise":"-0.00%","time":"03:35","volumn":"3630.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.76","rise":"0.14%","time":"03:40","volumn":"4206.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.50","rise":"-0.01%","time":"03:45","volumn":"3303.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.10","rise":"-0.26%","time":"03:50","volumn":"5819.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.20","rise":"-0.20%","time":"03:55","volumn":"7024.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.36","rise":"-0.10%","time":"04:00","volumn":"4.73\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"2688.90\u4ebf","maxPrice":"167.66","minPrice":"160.25","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["166.36","160.84","155.31","149.79","144.27"]},"cyrate":{"o":["3.85%","0.40%","-3.05%","-6.50%","-9.94%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"0","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"-1.14%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"-9.94%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"-8.76%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"-5.99%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"-2.76%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"-3.60%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"-4.11%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"-4.88%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"-5.17%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"-6.02%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"-4.39%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"-0.33%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"1.51%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"2.67%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"3.83%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"2.78%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"3.32%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"0.14%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"3.85%","time":"05\/24","volumn":"54.87\u4e07"}],"points":"20"},"open":"161.41","priceChangeRatio":"3.70%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"AMD","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["167.61","165.83","164.04","162.26","160.48"]},"cyrate":{"o":["4.48%","3.36%","2.25%","1.14%","0.03%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.35","rise":"0.57%","time":"21:31","volumn":"1.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.61","rise":"0.11%","time":"21:32","volumn":"1.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.15","rise":"0.45%","time":"21:33","volumn":"2.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.47","rise":"0.65%","time":"21:34","volumn":"2.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.88","rise":"0.90%","time":"21:35","volumn":"2.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.23","rise":"0.50%","time":"21:36","volumn":"2.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.94","rise":"0.32%","time":"21:37","volumn":"3.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.06","rise":"0.39%","time":"21:38","volumn":"3.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.48","rise":"0.03%","time":"21:39","volumn":"3.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.10","rise":"0.42%","time":"21:40","volumn":"3.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.72","rise":"0.80%","time":"21:41","volumn":"4.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.15","rise":"1.07%","time":"21:42","volumn":"4.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.30","rise":"1.17%","time":"21:43","volumn":"4.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.72","rise":"1.42%","time":"21:44","volumn":"5.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.63","rise":"1.37%","time":"21:45","volumn":"5.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.95","rise":"1.57%","time":"21:46","volumn":"5.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.18","rise":"1.71%","time":"21:47","volumn":"6.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.92","rise":"1.55%","time":"21:48","volumn":"6.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.50","rise":"1.29%","time":"21:49","volumn":"6.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.93","rise":"1.56%","time":"21:50","volumn":"6.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.73","rise":"1.43%","time":"21:51","volumn":"7.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.00","rise":"1.60%","time":"21:52","volumn":"7.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.87","rise":"1.52%","time":"21:53","volumn":"7.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.68","rise":"1.40%","time":"21:54","volumn":"7.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.62","rise":"1.36%","time":"21:55","volumn":"7.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.07","rise":"1.65%","time":"21:56","volumn":"8.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.14","rise":"1.69%","time":"21:57","volumn":"8.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.87","rise":"1.52%","time":"21:58","volumn":"8.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.37","rise":"1.83%","time":"21:59","volumn":"8.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.30","rise":"1.79%","time":"22:00","volumn":"9.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.24","rise":"2.37%","time":"22:01","volumn":"9.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.05","rise":"2.26%","time":"22:02","volumn":"10.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.01","rise":"2.23%","time":"22:03","volumn":"10.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.69","rise":"2.03%","time":"22:04","volumn":"10.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.77","rise":"2.08%","time":"22:05","volumn":"10.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.93","rise":"2.18%","time":"22:06","volumn":"10.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.23","rise":"2.37%","time":"22:07","volumn":"11.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.18","rise":"2.33%","time":"22:08","volumn":"11.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.57","rise":"2.58%","time":"22:09","volumn":"11.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.68","rise":"2.65%","time":"22:10","volumn":"12.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.37","rise":"2.45%","time":"22:11","volumn":"12.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.70","rise":"2.66%","time":"22:12","volumn":"12.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.04","rise":"2.87%","time":"22:13","volumn":"13.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.78","rise":"2.71%","time":"22:14","volumn":"13.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.96","rise":"2.82%","time":"22:15","volumn":"13.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.25","rise":"3.00%","time":"22:16","volumn":"13.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.41","rise":"3.10%","time":"22:17","volumn":"14.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.40","rise":"3.10%","time":"22:18","volumn":"14.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.62","rise":"3.24%","time":"22:19","volumn":"14.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.81","rise":"3.36%","time":"22:20","volumn":"15.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.77","rise":"3.33%","time":"22:21","volumn":"15.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.46","rise":"3.14%","time":"22:22","volumn":"15.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.35","rise":"3.07%","time":"22:23","volumn":"16.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.57","rise":"3.20%","time":"22:24","volumn":"16.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.58","rise":"3.21%","time":"22:25","volumn":"16.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.67","rise":"3.27%","time":"22:26","volumn":"16.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.57","rise":"3.20%","time":"22:27","volumn":"16.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.75","rise":"3.32%","time":"22:28","volumn":"17.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.27","rise":"3.02%","time":"22:29","volumn":"17.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.29","rise":"3.03%","time":"22:30","volumn":"17.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.20","rise":"2.97%","time":"22:31","volumn":"17.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.74","rise":"3.31%","time":"22:32","volumn":"18.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.74","rise":"3.31%","time":"22:33","volumn":"18.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.38","rise":"3.09%","time":"22:34","volumn":"18.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.47","rise":"3.14%","time":"22:35","volumn":"18.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.10","rise":"2.91%","time":"22:36","volumn":"19.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.83","rise":"2.74%","time":"22:37","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.97","rise":"2.83%","time":"22:38","volumn":"19.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.93","rise":"2.81%","time":"22:39","volumn":"19.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.88","rise":"2.77%","time":"22:40","volumn":"19.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.94","rise":"2.81%","time":"22:41","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.36","rise":"3.07%","time":"22:42","volumn":"20.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.61","rise":"3.23%","time":"22:43","volumn":"20.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.54","rise":"3.19%","time":"22:44","volumn":"20.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.50","rise":"3.16%","time":"22:45","volumn":"20.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.52","rise":"3.17%","time":"22:46","volumn":"20.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.54","rise":"3.19%","time":"22:47","volumn":"21.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.51","rise":"3.17%","time":"22:48","volumn":"21.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.31","rise":"3.04%","time":"22:49","volumn":"21.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.56","rise":"3.20%","time":"22:50","volumn":"21.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.54","rise":"3.19%","time":"22:51","volumn":"21.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.47","rise":"3.14%","time":"22:52","volumn":"21.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.27","rise":"3.02%","time":"22:53","volumn":"21.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.36","rise":"3.07%","time":"22:54","volumn":"21.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.40","rise":"3.10%","time":"22:55","volumn":"22.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.21","rise":"2.98%","time":"22:56","volumn":"22.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.31","rise":"3.04%","time":"22:57","volumn":"22.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.30","rise":"3.03%","time":"22:58","volumn":"22.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.33","rise":"3.05%","time":"22:59","volumn":"22.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.33","rise":"3.05%","time":"23:00","volumn":"22.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.35","rise":"3.07%","time":"23:01","volumn":"22.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.29","rise":"3.03%","time":"23:02","volumn":"22.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.23","rise":"2.99%","time":"23:03","volumn":"23.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.03","rise":"2.87%","time":"23:04","volumn":"23.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.21","rise":"2.98%","time":"23:05","volumn":"23.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.21","rise":"2.98%","time":"23:06","volumn":"23.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.28","rise":"3.03%","time":"23:07","volumn":"23.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.37","rise":"3.08%","time":"23:08","volumn":"23.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.04","rise":"2.88%","time":"23:09","volumn":"23.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.01","rise":"2.85%","time":"23:10","volumn":"23.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.14","rise":"2.94%","time":"23:11","volumn":"23.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.33","rise":"3.05%","time":"23:12","volumn":"24.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.55","rise":"3.19%","time":"23:13","volumn":"24.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.63","rise":"3.24%","time":"23:14","volumn":"24.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.87","rise":"3.39%","time":"23:15","volumn":"24.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.95","rise":"3.44%","time":"23:16","volumn":"24.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.16","rise":"3.57%","time":"23:17","volumn":"25.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.18","rise":"3.58%","time":"23:18","volumn":"25.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.38","rise":"3.71%","time":"23:19","volumn":"25.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.43","rise":"3.74%","time":"23:20","volumn":"25.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.43","rise":"3.74%","time":"23:21","volumn":"25.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"3.70%","time":"23:22","volumn":"25.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.22","rise":"3.61%","time":"23:23","volumn":"25.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.31","rise":"3.67%","time":"23:24","volumn":"25.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.27","rise":"3.64%","time":"23:25","volumn":"26.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.25","rise":"3.63%","time":"23:26","volumn":"26.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.26","rise":"3.63%","time":"23:27","volumn":"26.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.24","rise":"3.62%","time":"23:28","volumn":"26.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.99","rise":"3.46%","time":"23:29","volumn":"26.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.81","rise":"3.35%","time":"23:30","volumn":"26.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.94","rise":"3.43%","time":"23:31","volumn":"26.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.19","rise":"3.59%","time":"23:32","volumn":"26.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.23","rise":"3.62%","time":"23:33","volumn":"26.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.18","rise":"3.58%","time":"23:34","volumn":"27.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.24","rise":"3.62%","time":"23:35","volumn":"27.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.92","rise":"3.42%","time":"23:36","volumn":"27.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.86","rise":"3.38%","time":"23:37","volumn":"27.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.91","rise":"3.42%","time":"23:38","volumn":"27.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.81","rise":"3.35%","time":"23:39","volumn":"27.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.75","rise":"3.32%","time":"23:40","volumn":"27.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.97","rise":"3.45%","time":"23:41","volumn":"27.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.02","rise":"3.48%","time":"23:42","volumn":"28.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.04","rise":"3.50%","time":"23:43","volumn":"28.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.11","rise":"3.54%","time":"23:44","volumn":"28.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.14","rise":"3.56%","time":"23:45","volumn":"28.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.29","rise":"3.65%","time":"23:46","volumn":"28.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.39","rise":"3.72%","time":"23:47","volumn":"28.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.20","rise":"3.60%","time":"23:48","volumn":"28.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.07","rise":"3.52%","time":"23:49","volumn":"28.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.03","rise":"3.49%","time":"23:50","volumn":"28.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.08","rise":"3.52%","time":"23:51","volumn":"29.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"165.96","rise":"3.45%","time":"23:52","volumn":"29.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.19","rise":"3.59%","time":"23:53","volumn":"29.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.23","rise":"3.61%","time":"23:54","volumn":"29.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.56","rise":"3.82%","time":"23:55","volumn":"29.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.57","rise":"3.83%","time":"23:56","volumn":"29.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.34","rise":"3.69%","time":"23:57","volumn":"29.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.26","rise":"3.63%","time":"23:58","volumn":"30.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"3.70%","time":"23:59","volumn":"30.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.28","rise":"3.65%","time":"00:00","volumn":"30.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.37","rise":"3.70%","time":"00:01","volumn":"30.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.27","rise":"3.64%","time":"00:02","volumn":"30.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.36","rise":"3.70%","time":"00:03","volumn":"30.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.18","rise":"3.58%","time":"00:04","volumn":"30.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.16","rise":"3.57%","time":"00:05","volumn":"30.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.23","rise":"3.61%","time":"00:06","volumn":"30.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.29","rise":"3.65%","time":"00:07","volumn":"30.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.35","rise":"3.69%","time":"00:08","volumn":"30.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.20","rise":"3.60%","time":"00:09","volumn":"30.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.28","rise":"3.65%","time":"00:10","volumn":"31.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.28","rise":"3.65%","time":"00:11","volumn":"31.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.24","rise":"3.62%","time":"00:12","volumn":"31.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"3.61%","time":"00:13","volumn":"31.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.09","rise":"3.53%","time":"00:14","volumn":"31.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"3.61%","time":"00:15","volumn":"31.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.34","rise":"3.68%","time":"00:16","volumn":"31.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.32","rise":"3.67%","time":"00:17","volumn":"31.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.27","rise":"3.64%","time":"00:18","volumn":"31.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.27","rise":"3.64%","time":"00:19","volumn":"31.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.53","rise":"3.80%","time":"00:20","volumn":"31.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.45","rise":"3.75%","time":"00:21","volumn":"31.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.57","rise":"3.83%","time":"00:22","volumn":"31.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.58","rise":"3.83%","time":"00:23","volumn":"32.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.66","rise":"3.88%","time":"00:24","volumn":"32.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.70","rise":"3.91%","time":"00:25","volumn":"32.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.71","rise":"3.92%","time":"00:26","volumn":"32.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.92","rise":"4.05%","time":"00:27","volumn":"32.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.98","rise":"4.08%","time":"00:28","volumn":"32.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.82","rise":"3.98%","time":"00:29","volumn":"32.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.63","rise":"3.87%","time":"00:30","volumn":"33.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.61","rise":"3.85%","time":"00:31","volumn":"33.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.71","rise":"3.92%","time":"00:32","volumn":"33.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.75","rise":"3.94%","time":"00:33","volumn":"33.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.72","rise":"3.92%","time":"00:34","volumn":"33.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.83","rise":"3.99%","time":"00:35","volumn":"33.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.83","rise":"3.99%","time":"00:36","volumn":"33.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.54","rise":"3.81%","time":"00:37","volumn":"33.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.56","rise":"3.82%","time":"00:38","volumn":"33.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.52","rise":"3.79%","time":"00:39","volumn":"33.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.49","rise":"3.78%","time":"00:40","volumn":"33.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.55","rise":"3.81%","time":"00:41","volumn":"34.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.49","rise":"3.78%","time":"00:42","volumn":"34.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.60","rise":"3.85%","time":"00:43","volumn":"34.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.55","rise":"3.81%","time":"00:44","volumn":"34.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.57","rise":"3.83%","time":"00:45","volumn":"34.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.62","rise":"3.86%","time":"00:46","volumn":"34.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.64","rise":"3.87%","time":"00:47","volumn":"34.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.72","rise":"3.92%","time":"00:48","volumn":"34.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.51","rise":"3.79%","time":"00:49","volumn":"34.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.60","rise":"3.84%","time":"00:50","volumn":"34.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.41","rise":"3.73%","time":"00:51","volumn":"34.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.46","rise":"3.76%","time":"00:52","volumn":"34.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.50","rise":"3.78%","time":"00:53","volumn":"34.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.50","rise":"3.78%","time":"00:54","volumn":"34.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.57","rise":"3.83%","time":"00:55","volumn":"34.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.33","rise":"3.68%","time":"00:56","volumn":"35.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.15","rise":"3.57%","time":"00:57","volumn":"35.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.23","rise":"3.62%","time":"00:58","volumn":"35.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.91","rise":"3.42%","time":"00:59","volumn":"35.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.88","rise":"3.40%","time":"01:00","volumn":"35.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.10","rise":"3.53%","time":"01:01","volumn":"35.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"3.55%","time":"01:02","volumn":"35.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.02","rise":"3.48%","time":"01:03","volumn":"35.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.09","rise":"3.53%","time":"01:04","volumn":"35.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.98","rise":"3.46%","time":"01:05","volumn":"35.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.05","rise":"3.50%","time":"01:06","volumn":"35.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.04","rise":"3.50%","time":"01:07","volumn":"35.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.74","rise":"3.31%","time":"01:08","volumn":"36.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.85","rise":"3.38%","time":"01:09","volumn":"36.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.74","rise":"3.31%","time":"01:10","volumn":"36.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.66","rise":"3.26%","time":"01:11","volumn":"36.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.58","rise":"3.21%","time":"01:12","volumn":"37.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.74","rise":"3.31%","time":"01:13","volumn":"37.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.83","rise":"3.37%","time":"01:14","volumn":"37.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.90","rise":"3.41%","time":"01:15","volumn":"37.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.79","rise":"3.34%","time":"01:16","volumn":"37.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.73","rise":"3.30%","time":"01:17","volumn":"37.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.79","rise":"3.34%","time":"01:18","volumn":"37.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.90","rise":"3.41%","time":"01:19","volumn":"37.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.88","rise":"3.40%","time":"01:20","volumn":"37.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.87","rise":"3.39%","time":"01:21","volumn":"37.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.81","rise":"3.35%","time":"01:22","volumn":"37.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.92","rise":"3.42%","time":"01:23","volumn":"37.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.94","rise":"3.43%","time":"01:24","volumn":"37.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.05","rise":"3.50%","time":"01:25","volumn":"37.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.11","rise":"3.54%","time":"01:26","volumn":"37.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.17","rise":"3.58%","time":"01:27","volumn":"37.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"3.55%","time":"01:28","volumn":"38.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.16","rise":"3.57%","time":"01:29","volumn":"38.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"3.55%","time":"01:30","volumn":"38.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.96","rise":"3.44%","time":"01:31","volumn":"38.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.87","rise":"3.39%","time":"01:32","volumn":"38.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.95","rise":"3.44%","time":"01:33","volumn":"38.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.86","rise":"3.38%","time":"01:34","volumn":"38.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"165.90","rise":"3.41%","time":"01:35","volumn":"38.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.09","rise":"3.53%","time":"01:36","volumn":"38.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.09","rise":"3.53%","time":"01:37","volumn":"38.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"3.55%","time":"01:38","volumn":"38.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.10","rise":"3.54%","time":"01:39","volumn":"38.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"3.61%","time":"01:40","volumn":"38.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.19","rise":"3.59%","time":"01:41","volumn":"38.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"3.55%","time":"01:42","volumn":"38.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.15","rise":"3.57%","time":"01:43","volumn":"38.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.16","rise":"3.57%","time":"01:44","volumn":"38.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.24","rise":"3.62%","time":"01:45","volumn":"38.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.31","rise":"3.67%","time":"01:46","volumn":"38.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.33","rise":"3.68%","time":"01:47","volumn":"39.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"3.61%","time":"01:48","volumn":"39.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.14","rise":"3.56%","time":"01:49","volumn":"39.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.25","rise":"3.63%","time":"01:50","volumn":"39.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.39","rise":"3.71%","time":"01:51","volumn":"39.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.48","rise":"3.77%","time":"01:52","volumn":"39.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.47","rise":"3.76%","time":"01:53","volumn":"39.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.52","rise":"3.80%","time":"01:54","volumn":"39.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.58","rise":"3.83%","time":"01:55","volumn":"39.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.64","rise":"3.87%","time":"01:56","volumn":"39.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.72","rise":"3.92%","time":"01:57","volumn":"39.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.68","rise":"3.90%","time":"01:58","volumn":"39.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.60","rise":"3.85%","time":"01:59","volumn":"39.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.63","rise":"3.86%","time":"02:00","volumn":"39.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.73","rise":"3.93%","time":"02:01","volumn":"39.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.80","rise":"3.97%","time":"02:02","volumn":"40.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.79","rise":"3.97%","time":"02:03","volumn":"40.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.91","rise":"4.04%","time":"02:04","volumn":"40.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.98","rise":"4.08%","time":"02:05","volumn":"40.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.10","rise":"4.16%","time":"02:06","volumn":"40.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.05","rise":"4.13%","time":"02:07","volumn":"40.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.23","rise":"4.24%","time":"02:08","volumn":"40.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.35","rise":"4.31%","time":"02:09","volumn":"40.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.40","rise":"4.34%","time":"02:10","volumn":"40.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.17","rise":"4.20%","time":"02:11","volumn":"41.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.24","rise":"4.24%","time":"02:12","volumn":"41.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.32","rise":"4.29%","time":"02:13","volumn":"41.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.38","rise":"4.33%","time":"02:14","volumn":"41.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.38","rise":"4.33%","time":"02:15","volumn":"41.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.52","rise":"4.42%","time":"02:16","volumn":"41.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.52","rise":"4.42%","time":"02:17","volumn":"41.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.59","rise":"4.46%","time":"02:18","volumn":"42.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.61","rise":"4.48%","time":"02:19","volumn":"42.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.50","rise":"4.41%","time":"02:20","volumn":"42.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.42","rise":"4.36%","time":"02:21","volumn":"42.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.34","rise":"4.31%","time":"02:22","volumn":"42.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.16","rise":"4.19%","time":"02:23","volumn":"42.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.16","rise":"4.19%","time":"02:24","volumn":"42.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.06","rise":"4.13%","time":"02:25","volumn":"42.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.17","rise":"4.20%","time":"02:26","volumn":"42.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.13","rise":"4.18%","time":"02:27","volumn":"42.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.03","rise":"4.12%","time":"02:28","volumn":"43.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.09","rise":"4.15%","time":"02:29","volumn":"43.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.14","rise":"4.18%","time":"02:30","volumn":"43.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.95","rise":"4.06%","time":"02:31","volumn":"43.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.99","rise":"4.09%","time":"02:32","volumn":"43.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"167.05","rise":"4.13%","time":"02:33","volumn":"43.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.92","rise":"4.05%","time":"02:34","volumn":"43.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.90","rise":"4.03%","time":"02:35","volumn":"43.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.81","rise":"3.98%","time":"02:36","volumn":"43.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.79","rise":"3.96%","time":"02:37","volumn":"43.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.88","rise":"4.02%","time":"02:38","volumn":"43.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.96","rise":"4.07%","time":"02:39","volumn":"43.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.94","rise":"4.05%","time":"02:40","volumn":"43.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.92","rise":"4.05%","time":"02:41","volumn":"43.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.83","rise":"3.99%","time":"02:42","volumn":"43.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.78","rise":"3.96%","time":"02:43","volumn":"44.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.75","rise":"3.94%","time":"02:44","volumn":"44.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.68","rise":"3.90%","time":"02:45","volumn":"44.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.84","rise":"4.00%","time":"02:46","volumn":"44.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.79","rise":"3.96%","time":"02:47","volumn":"44.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.72","rise":"3.92%","time":"02:48","volumn":"44.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.75","rise":"3.94%","time":"02:49","volumn":"44.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.84","rise":"3.99%","time":"02:50","volumn":"44.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.85","rise":"4.00%","time":"02:51","volumn":"44.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.86","rise":"4.01%","time":"02:52","volumn":"44.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.84","rise":"4.00%","time":"02:53","volumn":"44.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.81","rise":"3.98%","time":"02:54","volumn":"44.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.80","rise":"3.97%","time":"02:55","volumn":"44.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.64","rise":"3.87%","time":"02:56","volumn":"45.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.66","rise":"3.88%","time":"02:57","volumn":"45.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.87","rise":"4.01%","time":"02:58","volumn":"45.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.67","rise":"3.89%","time":"02:59","volumn":"45.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.77","rise":"3.95%","time":"03:00","volumn":"45.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.75","rise":"3.94%","time":"03:01","volumn":"45.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.65","rise":"3.88%","time":"03:02","volumn":"45.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.40","rise":"3.72%","time":"03:03","volumn":"45.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.32","rise":"3.67%","time":"03:04","volumn":"45.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.20","rise":"3.60%","time":"03:05","volumn":"45.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.26","rise":"3.63%","time":"03:06","volumn":"45.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.39","rise":"3.72%","time":"03:07","volumn":"45.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.33","rise":"3.68%","time":"03:08","volumn":"45.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.25","rise":"3.63%","time":"03:09","volumn":"46.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.15","rise":"3.57%","time":"03:10","volumn":"46.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.22","rise":"3.61%","time":"03:11","volumn":"46.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.19","rise":"3.59%","time":"03:12","volumn":"46.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.29","rise":"3.65%","time":"03:13","volumn":"46.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.42","rise":"3.73%","time":"03:14","volumn":"46.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.45","rise":"3.75%","time":"03:15","volumn":"46.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.54","rise":"3.81%","time":"03:16","volumn":"46.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.77","rise":"3.95%","time":"03:17","volumn":"46.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.69","rise":"3.90%","time":"03:18","volumn":"46.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.61","rise":"3.85%","time":"03:19","volumn":"46.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.59","rise":"3.84%","time":"03:20","volumn":"47.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.53","rise":"3.80%","time":"03:21","volumn":"47.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.62","rise":"3.86%","time":"03:22","volumn":"47.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.57","rise":"3.83%","time":"03:23","volumn":"47.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.62","rise":"3.86%","time":"03:24","volumn":"47.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.60","rise":"3.85%","time":"03:25","volumn":"47.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.75","rise":"3.94%","time":"03:26","volumn":"47.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.68","rise":"3.90%","time":"03:27","volumn":"47.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.78","rise":"3.96%","time":"03:28","volumn":"47.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.68","rise":"3.90%","time":"03:29","volumn":"47.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.47","rise":"3.76%","time":"03:30","volumn":"47.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.39","rise":"3.72%","time":"03:31","volumn":"47.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.50","rise":"3.78%","time":"03:32","volumn":"47.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.48","rise":"3.77%","time":"03:33","volumn":"48.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.50","rise":"3.78%","time":"03:34","volumn":"48.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.52","rise":"3.80%","time":"03:35","volumn":"48.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.55","rise":"3.81%","time":"03:36","volumn":"48.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.49","rise":"3.78%","time":"03:37","volumn":"48.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.52","rise":"3.80%","time":"03:38","volumn":"48.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.74","rise":"3.93%","time":"03:39","volumn":"48.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.76","rise":"3.95%","time":"03:40","volumn":"48.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.65","rise":"3.88%","time":"03:41","volumn":"48.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.62","rise":"3.86%","time":"03:42","volumn":"48.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.47","rise":"3.76%","time":"03:43","volumn":"48.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.46","rise":"3.76%","time":"03:44","volumn":"48.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.50","rise":"3.79%","time":"03:45","volumn":"48.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.49","rise":"3.78%","time":"03:46","volumn":"48.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.31","rise":"3.67%","time":"03:47","volumn":"49.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.29","rise":"3.65%","time":"03:48","volumn":"49.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.24","rise":"3.62%","time":"03:49","volumn":"49.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.10","rise":"3.53%","time":"03:50","volumn":"49.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.34","rise":"3.69%","time":"03:51","volumn":"49.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.14","rise":"3.56%","time":"03:52","volumn":"49.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.18","rise":"3.58%","time":"03:53","volumn":"49.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.30","rise":"3.66%","time":"03:54","volumn":"49.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.20","rise":"3.60%","time":"03:55","volumn":"50.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.05","rise":"3.50%","time":"03:56","volumn":"50.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.12","rise":"3.55%","time":"03:57","volumn":"50.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.11","rise":"3.54%","time":"03:58","volumn":"50.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.25","rise":"3.63%","time":"03:59","volumn":"50.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"166.36","rise":"3.70%","time":"04:00","volumn":"54.87\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"AMD[AMD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMD.html?from=360search","volume":"5486.86\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["69.74%","46.11%","22.48%","-1.15%","-24.78%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"124.53","rise":"0","time":"06\/13","volumn":"132.34\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"127.33","rise":"2.25%","time":"06\/14","volumn":"95.78\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"124.24","rise":"-0.23%","time":"06\/15","volumn":"85.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"120.08","rise":"-3.57%","time":"06\/16","volumn":"81.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"118.93","rise":"-4.50%","time":"06\/20","volumn":"58.80\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"112.11","rise":"-9.97%","time":"06\/21","volumn":"82.77\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"110.70","rise":"-11.11%","time":"06\/22","volumn":"70.68\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"110.01","rise":"-11.66%","time":"06\/23","volumn":"73.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"107.51","rise":"-13.67%","time":"06\/26","volumn":"68.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"110.39","rise":"-11.35%","time":"06\/27","volumn":"58.85\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"-11.53%","time":"06\/28","volumn":"67.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.24","rise":"-10.67%","time":"06\/29","volumn":"58.31\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.91","rise":"-8.53%","time":"06\/30","volumn":"53.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.82","rise":"-6.99%","time":"07\/03","volumn":"31.86\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.95","rise":"-8.50%","time":"07\/05","volumn":"49.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.48","rise":"-8.87%","time":"07\/06","volumn":"42.37\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"113.17","rise":"-9.12%","time":"07\/07","volumn":"37.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"113.58","rise":"-8.79%","time":"07\/10","volumn":"49.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.32","rise":"-10.61%","time":"07\/11","volumn":"59.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"114.58","rise":"-7.99%","time":"07\/12","volumn":"57.95\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"115.92","rise":"-6.91%","time":"07\/13","volumn":"49.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.94","rise":"-6.90%","time":"07\/14","volumn":"91.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.32","rise":"-4.99%","time":"07\/17","volumn":"68.54\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"-5.30%","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"-6.50%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"-11.47%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"-10.91%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"-11.18%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"-9.26%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"-11.60%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"-10.78%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"-9.29%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"-8.13%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"-5.56%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"-12.19%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"-9.14%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"-6.99%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"-6.20%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"-9.07%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"-11.29%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"-11.48%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"-13.62%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"-10.08%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"-10.58%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"-13.92%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"-16.13%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"-15.32%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"-13.10%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"-15.15%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"-12.13%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"-18.25%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"-17.89%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"-17.60%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"-14.94%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"-14.41%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"-15.10%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"-12.11%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"-11.04%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"-12.25%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"-14.41%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"-14.81%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"-15.43%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"-15.43%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"-13.51%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"-14.37%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"-18.50%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"-17.79%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"-18.41%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"-19.43%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-22.82%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-22.75%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"-21.80%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-22.94%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"-21.25%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-17.48%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"-17.43%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"-17.07%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"-19.63%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"-16.43%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"-17.36%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"-13.88%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"-14.10%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"-12.46%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"-13.02%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"-12.64%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"-15.61%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"-14.51%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"-15.57%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"-17.96%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"-17.77%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"-18.24%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"-19.69%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"-18.36%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-22.87%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-24.78%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-22.56%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-22.77%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"-20.90%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"-13.24%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"-13.41%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"-9.86%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"-10.26%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"-8.90%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"-8.79%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"-8.87%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"-4.77%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"-6.22%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"-3.73%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"-5.24%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"-3.77%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"-3.14%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"-2.41%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"-4.31%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"-1.62%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"-1.78%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"-1.51%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"-2.02%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"-0.55%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"-2.71%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"-2.52%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"-4.79%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"-4.94%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"-6.19%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"3.08%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"3.53%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"7.93%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"10.50%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"10.97%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"10.82%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"11.74%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"11.54%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"12.54%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"8.79%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"12.35%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"12.10%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"15.16%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"17.30%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"19.46%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"18.37%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"11.28%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"8.66%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"9.22%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"11.28%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"17.39%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"19.86%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"19.28%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"18.86%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"17.69%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"27.47%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"28.62%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"30.63%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"39.91%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"35.05%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"35.24%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"43.17%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"44.81%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"42.34%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"42.80%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"38.17%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"34.66%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"36.90%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"42.66%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"39.91%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"34.81%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"37.27%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"35.99%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"38.50%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"38.05%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"37.75%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"43.50%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"41.94%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"39.62%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"33.05%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"31.93%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"46.04%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"41.75%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"41.34%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"42.94%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"41.77%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"54.61%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"62.72%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"64.91%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"64.72%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"69.14%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"69.74%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"66.54%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"59.31%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"62.82%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"56.42%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"50.21%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"53.42%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"53.10%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"45.68%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"44.33%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"43.48%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"44.26%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"43.44%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"42.83%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"44.21%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"44.94%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"47.23%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"43.50%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"45.16%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"33.16%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"36.85%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"36.43%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"37.14%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"34.22%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"36.91%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"31.12%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"28.74%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"31.26%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"23.68%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"24.53%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"17.75%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"19.36%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"22.28%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"21.85%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"23.47%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"26.40%","time":"04\/26","volumn":"42.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"28.64%","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"27.18%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"15.85%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"17.37%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"20.93%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"25.09%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"24.01%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"23.36%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"22.37%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"21.99%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"20.90%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"22.99%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"28.22%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"30.59%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"32.07%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"33.57%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"32.23%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"32.92%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"28.83%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"33.59%","time":"05\/24","volumn":"54.87\u4e07"}],"points":"240"}}

amd的相关推荐

猜您关注
展开

热门资讯推荐

    amd_猜您关注

    amd_最新资讯

    资讯聚合
    查看全部

    埃蒙迪[831969]三板实时行情_东方财富

    无交易

    2024-05-27 15:32:50    (北京时间)

    每股收益

    0.1370

    营收

    8000.53万

    净利

    469.07万

    每股净资产

    0.95

    东方财富 查看更多

    amd_相关机构

    amd_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.amd.com
    查看更多

    安全提示

    未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

    CPU官网报价 AMD处理器型号大全 太平洋产品报价

    在Zen 2+(Zen 3)架构处理器即将推出的前夕,AMD似乎还想搞一波大事情,低调发布了锐龙3 3100与锐龙3 3300X处理器,而这两款产品并没有出现在三代锐龙首发时的列表清单。...

    product.pconline.com.cn

    AMD 驱动程序与支持|

    自动检测并安装 AMD Radeon系列显卡和锐龙芯片组的驱动程序更新 *适用于运行 Windows® 11 / Windows® 10 64位版本 1809及更高版本的系统。直接下载到要更新的系统...

    amd.com

    AMD主板推荐排行_中关村在线

    • 热门
    • 新款
    • 价格低
    • 价格高
    中关村在线查看更多
    中关村在线查看更多
    中关村在线查看更多
    中关村在线查看更多

    超威半导体(AMD)股票价格 行情 走势图 东方财富网

    提供超威半导体(AMD)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及超威半导体(AMD)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析...
    东方财富网行情中心
    没有更多结果了~