纯电动车、太阳能和清洁能源| 特斯拉中国
特斯拉_汽车报价|图片_太平洋汽车网
- 特斯拉(进口)
- 特斯拉中国
特斯拉汽车
简介：特斯拉公司（Tesla Inc.）是美国一家产销电动车的公司，由马丁·艾伯哈德工程师于2003年7月1日成立，总部...
成立时间：2003年7月1日
总部地点：美国加利福尼亚州帕洛阿托
创始人：马丁·艾伯哈德
经营范围：纯电动汽车
公司性质：外资企业
{"amount":"116.77\u4ebf","changeAmount":"5.50","close":"173.74","currentPrice":"179.24","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"179.24","e2":"5.50","e3":"(3.17%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["186.60","183.30","180.00","176.69","173.39"]},"cyrate":{"o":["7.04%","5.14%","3.25%","1.36%","-0.54%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.33","rise":"0","time":"02:35","volumn":"4406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.41","rise":"0.05%","time":"02:40","volumn":"3101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.58","rise":"0.14%","time":"02:45","volumn":"3809.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"0.13%","time":"02:50","volumn":"3085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"0.13%","time":"02:55","volumn":"3456.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.54","rise":"0.12%","time":"03:00","volumn":"3085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.72","rise":"0.22%","time":"03:05","volumn":"3853.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.75","rise":"0.24%","time":"03:10","volumn":"3230.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.90","rise":"0.33%","time":"03:15","volumn":"4334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"0.30%","time":"03:20","volumn":"2688.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"0.29%","time":"03:25","volumn":"3658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"0.33%","time":"03:30","volumn":"2847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.83","rise":"0.29%","time":"03:35","volumn":"4525.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.56","rise":"0.13%","time":"03:40","volumn":"5195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"0.30%","time":"03:45","volumn":"4805.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.63","rise":"0.17%","time":"03:50","volumn":"4526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.81","rise":"0.28%","time":"03:55","volumn":"7956.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.95","rise":"0.36%","time":"04:00","volumn":"3.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.36","rise":"2.31%","time":"21:35","volumn":"5.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.64","rise":"1.90%","time":"21:40","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.59","rise":"2.44%","time":"21:45","volumn":"2.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.83","rise":"2.58%","time":"21:50","volumn":"2.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.32","rise":"2.29%","time":"21:55","volumn":"1.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.17","rise":"2.20%","time":"22:00","volumn":"1.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.40","rise":"2.91%","time":"22:05","volumn":"2.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.85","rise":"2.59%","time":"22:10","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.40","rise":"2.33%","time":"22:15","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.27","rise":"2.26%","time":"22:20","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.81","rise":"2.00%","time":"22:25","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.13","rise":"2.18%","time":"22:30","volumn":"9777.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.10","rise":"2.16%","time":"22:35","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.47","rise":"2.37%","time":"22:40","volumn":"9173.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.44","rise":"2.36%","time":"22:45","volumn":"9593.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.14","rise":"2.19%","time":"22:50","volumn":"8617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.44","rise":"2.36%","time":"22:55","volumn":"9785.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.56","rise":"2.43%","time":"23:00","volumn":"7808.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.81","rise":"2.57%","time":"23:05","volumn":"1.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.88","rise":"2.61%","time":"23:10","volumn":"8266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.95","rise":"2.65%","time":"23:15","volumn":"9567.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.08","rise":"2.72%","time":"23:20","volumn":"7414.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.87","rise":"2.60%","time":"23:25","volumn":"7681.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.90","rise":"2.62%","time":"23:30","volumn":"6527.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.85","rise":"2.59%","time":"23:35","volumn":"6819.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.51","rise":"2.40%","time":"23:40","volumn":"6190.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.64","rise":"2.47%","time":"23:45","volumn":"6983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.79","rise":"2.56%","time":"23:50","volumn":"5456.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.93","rise":"2.64%","time":"23:55","volumn":"5305.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.09","rise":"3.30%","time":"00:00","volumn":"1.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.30","rise":"4.00%","time":"00:05","volumn":"2.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.86","rise":"4.32%","time":"00:10","volumn":"1.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"4.32%","time":"00:15","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.65","rise":"4.20%","time":"00:20","volumn":"1.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"4.32%","time":"00:25","volumn":"1.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.86","rise":"4.32%","time":"00:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.63","rise":"4.19%","time":"00:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.29","rise":"4.00%","time":"00:40","volumn":"9306.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.86","rise":"3.75%","time":"00:45","volumn":"1.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.77","rise":"3.69%","time":"00:50","volumn":"9715.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.96","rise":"3.80%","time":"00:55","volumn":"7541.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.08","rise":"3.87%","time":"01:00","volumn":"8142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.23","rise":"3.96%","time":"01:05","volumn":"8946.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.09","rise":"3.87%","time":"01:10","volumn":"9909.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.21","rise":"3.95%","time":"01:15","volumn":"7612.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.32","rise":"4.01%","time":"01:20","volumn":"5683.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"3.96%","time":"01:25","volumn":"7164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.64","rise":"4.19%","time":"01:30","volumn":"7163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.60","rise":"4.74%","time":"01:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.48","rise":"5.25%","time":"01:40","volumn":"1.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.85","rise":"4.89%","time":"01:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.94","rise":"4.94%","time":"01:50","volumn":"7325.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.64","rise":"5.34%","time":"01:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.80","rise":"5.43%","time":"02:00","volumn":"1.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.84","rise":"5.46%","time":"02:05","volumn":"1.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.16","rise":"5.64%","time":"02:10","volumn":"1.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.75","rise":"5.98%","time":"02:15","volumn":"1.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.28","rise":"6.28%","time":"02:20","volumn":"2.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"6.14%","time":"02:25","volumn":"2.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.41","rise":"5.78%","time":"02:30","volumn":"2.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.07","rise":"6.16%","time":"02:35","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.81","rise":"6.59%","time":"02:40","volumn":"1.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.02","rise":"6.71%","time":"02:45","volumn":"2.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.95","rise":"6.67%","time":"02:50","volumn":"1.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.96","rise":"6.67%","time":"02:55","volumn":"1.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.89","rise":"6.63%","time":"03:00","volumn":"1.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"6.14%","time":"03:05","volumn":"1.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.32","rise":"6.31%","time":"03:10","volumn":"1.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.32","rise":"6.30%","time":"03:15","volumn":"1.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.23","rise":"6.25%","time":"03:20","volumn":"1.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.83","rise":"6.02%","time":"03:25","volumn":"1.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.75","rise":"5.98%","time":"03:30","volumn":"1.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.77","rise":"5.99%","time":"03:35","volumn":"1.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.22","rise":"6.25%","time":"03:40","volumn":"1.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.58","rise":"6.45%","time":"03:45","volumn":"1.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.16","rise":"6.79%","time":"03:50","volumn":"1.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.30","rise":"6.87%","time":"03:55","volumn":"2.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.60","rise":"7.04%","time":"04:00","volumn":"9.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.00","rise":"4.40%","time":"21:35","volumn":"6.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.94","rise":"4.37%","time":"21:40","volumn":"2.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.55","rise":"4.14%","time":"21:45","volumn":"2.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.05","rise":"4.43%","time":"21:50","volumn":"2.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.07","rise":"4.44%","time":"21:55","volumn":"1.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.92","rise":"4.36%","time":"22:00","volumn":"1.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.23","rise":"4.53%","time":"22:05","volumn":"1.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.50","rise":"4.69%","time":"22:10","volumn":"1.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.06","rise":"4.44%","time":"22:15","volumn":"2.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.47","rise":"4.09%","time":"22:20","volumn":"1.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.91","rise":"4.35%","time":"22:25","volumn":"2.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.11","rise":"3.89%","time":"22:30","volumn":"1.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.68","rise":"4.21%","time":"22:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.46","rise":"4.09%","time":"22:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.30","rise":"4.00%","time":"22:45","volumn":"1.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.41","rise":"4.06%","time":"22:50","volumn":"1.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"4.33%","time":"22:55","volumn":"9412.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.31","rise":"4.00%","time":"23:00","volumn":"8462.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.23","rise":"3.96%","time":"23:05","volumn":"9447.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.21","rise":"3.95%","time":"23:10","volumn":"7547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.77","rise":"3.69%","time":"23:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.78","rise":"3.70%","time":"23:20","volumn":"1.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.65","rise":"3.62%","time":"23:25","volumn":"9366.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.48","rise":"3.52%","time":"23:30","volumn":"1.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.94","rise":"3.79%","time":"23:35","volumn":"8409.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.91","rise":"3.78%","time":"23:40","volumn":"9562.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.70","rise":"3.65%","time":"23:45","volumn":"9125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.79","rise":"3.71%","time":"23:50","volumn":"9942.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.76","rise":"3.69%","time":"23:55","volumn":"1.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.46","rise":"3.52%","time":"00:00","volumn":"1.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.56","rise":"3.57%","time":"00:05","volumn":"6332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.83","rise":"3.73%","time":"00:10","volumn":"7305.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.96","rise":"3.80%","time":"00:15","volumn":"5428.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.73","rise":"3.67%","time":"00:20","volumn":"6210.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.82","rise":"3.72%","time":"00:25","volumn":"5926.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.84","rise":"3.73%","time":"00:30","volumn":"7175.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.79","rise":"3.71%","time":"00:35","volumn":"4015.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.74","rise":"3.68%","time":"00:40","volumn":"4802.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.25","rise":"3.40%","time":"00:45","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.74","rise":"3.10%","time":"00:50","volumn":"1.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.68","rise":"3.07%","time":"00:55","volumn":"9999.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.70","rise":"3.08%","time":"01:00","volumn":"7601.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.80","rise":"3.14%","time":"01:05","volumn":"7638.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.91","rise":"3.20%","time":"01:10","volumn":"5958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.06","rise":"3.29%","time":"01:15","volumn":"5949.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.97","rise":"3.24%","time":"01:20","volumn":"7704.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.95","rise":"3.22%","time":"01:25","volumn":"4318.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.66","rise":"3.06%","time":"01:30","volumn":"5971.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.87","rise":"3.18%","time":"01:35","volumn":"5146.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"2.83%","time":"01:40","volumn":"1.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.06","rise":"2.71%","time":"01:45","volumn":"9111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.96","rise":"2.66%","time":"01:50","volumn":"7729.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.19","rise":"2.79%","time":"01:55","volumn":"7371.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.32","rise":"2.86%","time":"02:00","volumn":"4173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.82","rise":"2.58%","time":"02:05","volumn":"1.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.13","rise":"2.75%","time":"02:10","volumn":"7350.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.16","rise":"2.77%","time":"02:15","volumn":"5438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.00","rise":"2.68%","time":"02:20","volumn":"5427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.73","rise":"2.52%","time":"02:25","volumn":"6879.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.18","rise":"2.21%","time":"02:30","volumn":"7561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.53","rise":"2.41%","time":"02:35","volumn":"7688.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.50","rise":"2.39%","time":"02:40","volumn":"4924.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.43","rise":"2.35%","time":"02:45","volumn":"4713.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.82","rise":"2.58%","time":"02:50","volumn":"5701.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.70","rise":"2.51%","time":"02:55","volumn":"4659.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.97","rise":"2.66%","time":"03:00","volumn":"4162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.04","rise":"2.70%","time":"03:05","volumn":"5806.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.08","rise":"2.73%","time":"03:10","volumn":"4670.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.20","rise":"2.79%","time":"03:15","volumn":"4673.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.02","rise":"2.69%","time":"03:20","volumn":"8160.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.53","rise":"2.98%","time":"03:25","volumn":"7216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.61","rise":"3.03%","time":"03:30","volumn":"6296.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.88","rise":"3.18%","time":"03:35","volumn":"8000.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.52","rise":"2.98%","time":"03:40","volumn":"6123.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.29","rise":"2.85%","time":"03:45","volumn":"6356.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.18","rise":"2.78%","time":"03:50","volumn":"6813.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.64","rise":"3.05%","time":"03:55","volumn":"9919.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.11","rise":"3.32%","time":"04:00","volumn":"8.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.57","rise":"3.00%","time":"21:35","volumn":"4.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.51","rise":"2.40%","time":"21:40","volumn":"2.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.80","rise":"2.57%","time":"21:45","volumn":"1.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"178.68","rise":"2.50%","time":"21:50","volumn":"1.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.94","rise":"1.50%","time":"21:55","volumn":"2.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.96","rise":"1.51%","time":"22:00","volumn":"1.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.00","rise":"1.53%","time":"22:05","volumn":"2.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.95","rise":"1.50%","time":"22:10","volumn":"1.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.48","rise":"1.81%","time":"22:15","volumn":"1.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.54","rise":"1.27%","time":"22:20","volumn":"1.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.56","rise":"1.28%","time":"22:25","volumn":"1.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.62","rise":"1.31%","time":"22:30","volumn":"9367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.14","rise":"1.04%","time":"22:35","volumn":"1.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.61","rise":"1.31%","time":"22:40","volumn":"8655.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.05","rise":"0.99%","time":"22:45","volumn":"1.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.22","rise":"1.08%","time":"22:50","volumn":"1.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.57","rise":"0.71%","time":"22:55","volumn":"1.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.57","rise":"0.71%","time":"23:00","volumn":"6792.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.41","rise":"0.62%","time":"23:05","volumn":"9344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.97","rise":"0.94%","time":"23:10","volumn":"7913.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.34","rise":"1.15%","time":"23:15","volumn":"8833.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.61","rise":"1.31%","time":"23:20","volumn":"7512.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.87","rise":"1.46%","time":"23:25","volumn":"6702.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.50","rise":"1.24%","time":"23:30","volumn":"5455.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.70","rise":"1.36%","time":"23:35","volumn":"5933.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"176.78","rise":"1.41%","time":"23:40","volumn":"4674.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.01","rise":"1.54%","time":"23:45","volumn":"7930.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.04","rise":"1.55%","time":"23:50","volumn":"4611.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"177.08","rise":"1.58%","time":"23:55","volumn":"5165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.95","rise":"1.50%","time":"00:00","volumn":"3497.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.28","rise":"1.69%","time":"00:05","volumn":"5749.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.21","rise":"1.65%","time":"00:10","volumn":"4892.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.10","rise":"1.59%","time":"00:15","volumn":"4269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.25","rise":"1.68%","time":"00:20","volumn":"5583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.52","rise":"1.83%","time":"00:25","volumn":"4540.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.75","rise":"1.96%","time":"00:30","volumn":"6805.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.65","rise":"1.90%","time":"00:35","volumn":"4155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.38","rise":"1.75%","time":"00:40","volumn":"5398.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.36","rise":"1.74%","time":"00:45","volumn":"4401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.17","rise":"1.63%","time":"00:50","volumn":"4290.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.49%","time":"00:55","volumn":"4340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.69","rise":"1.35%","time":"01:00","volumn":"5474.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.71","rise":"1.37%","time":"01:05","volumn":"7421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.88","rise":"1.46%","time":"01:10","volumn":"5086.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.02","rise":"1.54%","time":"01:15","volumn":"3835.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.78","rise":"1.41%","time":"01:20","volumn":"3568.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.88","rise":"1.46%","time":"01:25","volumn":"6452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.02","rise":"1.54%","time":"01:30","volumn":"4626.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.83","rise":"1.43%","time":"01:35","volumn":"3813.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.01","rise":"0.96%","time":"01:40","volumn":"6949.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.50","rise":"0.67%","time":"01:45","volumn":"8151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.34","rise":"0.58%","time":"01:50","volumn":"7313.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.79","rise":"0.26%","time":"01:55","volumn":"1.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.25","rise":"-0.05%","time":"02:00","volumn":"9656.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.01","rise":"-0.18%","time":"02:05","volumn":"8452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.13","rise":"-0.11%","time":"02:10","volumn":"9332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.05","rise":"-0.16%","time":"02:15","volumn":"7004.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.57","rise":"-0.44%","time":"02:20","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.54","rise":"-0.45%","time":"02:25","volumn":"5959.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.54","rise":"-0.45%","time":"02:30","volumn":"5581.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.67","rise":"-0.38%","time":"02:35","volumn":"6965.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.87","rise":"-0.26%","time":"02:40","volumn":"5073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.71","rise":"-0.36%","time":"02:45","volumn":"5665.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.57","rise":"-0.44%","time":"02:50","volumn":"4871.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.41","rise":"-0.53%","time":"02:55","volumn":"5534.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.39","rise":"-0.54%","time":"03:00","volumn":"5389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.72","rise":"-0.35%","time":"03:05","volumn":"5091.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.85","rise":"-0.28%","time":"03:10","volumn":"5377.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.70","rise":"-0.36%","time":"03:15","volumn":"4569.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.64","rise":"-0.40%","time":"03:20","volumn":"3759.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.78","rise":"-0.32%","time":"03:25","volumn":"3874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.73","rise":"-0.34%","time":"03:30","volumn":"4325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.06","rise":"-0.15%","time":"03:35","volumn":"5441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.08","rise":"-0.14%","time":"03:40","volumn":"5461.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.98","rise":"-0.20%","time":"03:45","volumn":"6028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.80","rise":"-0.30%","time":"03:50","volumn":"7300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.95","rise":"-0.22%","time":"03:55","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"173.74","rise":"-0.34%","time":"04:00","volumn":"5.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.50","rise":"0.67%","time":"21:35","volumn":"3.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.90","rise":"0.90%","time":"21:40","volumn":"1.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"1.04%","time":"21:45","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.05","rise":"0.99%","time":"21:50","volumn":"1.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.07","rise":"1.00%","time":"21:55","volumn":"1.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.09","rise":"0.43%","time":"22:00","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.43","rise":"1.21%","time":"22:05","volumn":"1.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.90","rise":"1.47%","time":"22:10","volumn":"1.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.41","rise":"1.77%","time":"22:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.95","rise":"1.50%","time":"22:20","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.24","rise":"1.67%","time":"22:25","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.81","rise":"2.00%","time":"22:30","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.82","rise":"2.00%","time":"22:35","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.53","rise":"1.84%","time":"22:40","volumn":"1.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.27","rise":"1.69%","time":"22:45","volumn":"9842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.37","rise":"1.74%","time":"22:50","volumn":"5694.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.43","rise":"1.78%","time":"22:55","volumn":"6353.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"2.10%","time":"23:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.48","rise":"2.38%","time":"23:05","volumn":"1.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.92","rise":"2.63%","time":"23:10","volumn":"1.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.93","rise":"2.64%","time":"23:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.30","rise":"2.85%","time":"23:20","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.08","rise":"2.72%","time":"23:25","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"2.39%","time":"23:30","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"2.58%","time":"23:35","volumn":"7765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.27","rise":"2.26%","time":"23:40","volumn":"8728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.54","rise":"2.41%","time":"23:45","volumn":"6451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.39","rise":"2.33%","time":"23:50","volumn":"6364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.07","rise":"2.15%","time":"23:55","volumn":"6469.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.07","rise":"2.15%","time":"00:00","volumn":"4382.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.16","rise":"2.20%","time":"00:05","volumn":"4508.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.13","rise":"2.18%","time":"00:10","volumn":"5208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.97","rise":"2.09%","time":"00:15","volumn":"5200.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.26","rise":"2.25%","time":"00:20","volumn":"4775.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"2.51%","time":"00:25","volumn":"6111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"2.57%","time":"00:30","volumn":"5219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.51%","time":"00:35","volumn":"5499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.87","rise":"2.60%","time":"00:40","volumn":"6318.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"2.75%","time":"00:45","volumn":"5215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.93","rise":"2.64%","time":"00:50","volumn":"5620.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.10","rise":"2.74%","time":"00:55","volumn":"4807.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"2.49%","time":"01:00","volumn":"5172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.89","rise":"2.62%","time":"01:05","volumn":"4379.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.51%","time":"01:10","volumn":"5909.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.94","rise":"2.64%","time":"01:15","volumn":"6096.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"2.59%","time":"01:20","volumn":"4821.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.19","rise":"2.78%","time":"01:25","volumn":"5445.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.05","rise":"2.71%","time":"01:30","volumn":"5685.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"2.75%","time":"01:35","volumn":"3902.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.01%","time":"01:40","volumn":"7547.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"2.93%","time":"01:45","volumn":"5375.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"2.93%","time":"01:50","volumn":"5126.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.56","rise":"3.00%","time":"01:55","volumn":"5584.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.67","rise":"3.06%","time":"02:00","volumn":"4904.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.84","rise":"3.16%","time":"02:05","volumn":"5717.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.81","rise":"3.14%","time":"02:10","volumn":"5787.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.73","rise":"3.09%","time":"02:15","volumn":"4328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.76","rise":"3.11%","time":"02:20","volumn":"3653.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.27","rise":"2.83%","time":"02:25","volumn":"6234.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.79","rise":"3.13%","time":"02:30","volumn":"5473.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.55","rise":"2.99%","time":"02:35","volumn":"6427.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.78","rise":"3.12%","time":"02:40","volumn":"4530.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.01%","time":"02:45","volumn":"3767.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.64","rise":"3.04%","time":"02:50","volumn":"3220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.53","rise":"2.98%","time":"02:55","volumn":"2694.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"2.94%","time":"03:00","volumn":"2166.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.37","rise":"2.89%","time":"03:05","volumn":"8306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.25","rise":"2.82%","time":"03:10","volumn":"3991.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.27","rise":"2.83%","time":"03:15","volumn":"3955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.65","rise":"3.05%","time":"03:20","volumn":"4853.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"2.94%","time":"03:25","volumn":"4059.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.52","rise":"2.98%","time":"03:30","volumn":"3499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.60","rise":"3.02%","time":"03:35","volumn":"3787.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.14%","time":"03:40","volumn":"5055.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.07%","time":"03:45","volumn":"9440.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.39","rise":"2.91%","time":"03:50","volumn":"6230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"2.82%","time":"03:55","volumn":"7350.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"2.82%","time":"04:00","volumn":"4.92\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":"5716.16\u4ebf","maxPrice":"180.08","minPrice":"173.73","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["194.05","187.66","181.26","174.87","168.47"]},"cyrate":{"o":["-3.84%","-6.17%","-8.51%","-10.85%","-13.18%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"0","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"-5.55%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-7.25%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-7.24%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-6.63%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"-4.79%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-8.37%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-9.96%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-11.38%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-13.18%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"-11.42%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"-8.50%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"-10.34%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-9.90%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"-8.55%","time":"05\/17","volumn":"77.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-9.84%","time":"05\/20","volumn":"61.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"186.60","rise":"-3.84%","time":"05\/21","volumn":"115.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.11","rise":"-7.18%","time":"05\/22","volumn":"88.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"173.74","rise":"-10.47%","time":"05\/23","volumn":"71.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.24","rise":"-7.63%","time":"05\/24","volumn":"65.58\u4e07"}],"points":"20"},"open":"174.84","priceChangeRatio":"3.17%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7279\u65af\u62c9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["179.88","178.48","177.08","175.68","174.27"]},"cyrate":{"o":["3.53%","2.73%","1.92%","1.11%","0.31%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.27","rise":"0.31%","time":"21:31","volumn":"1.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"174.97","rise":"0.71%","time":"21:32","volumn":"2.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.61","rise":"1.08%","time":"21:33","volumn":"2.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.62","rise":"1.08%","time":"21:34","volumn":"3.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.50","rise":"1.01%","time":"21:35","volumn":"3.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.31","rise":"0.90%","time":"21:36","volumn":"3.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.21","rise":"0.85%","time":"21:37","volumn":"4.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.56","rise":"1.05%","time":"21:38","volumn":"4.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.91","rise":"1.25%","time":"21:39","volumn":"4.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.90","rise":"1.24%","time":"21:40","volumn":"5.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.40","rise":"0.96%","time":"21:41","volumn":"5.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.34","rise":"0.92%","time":"21:42","volumn":"6.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.38","rise":"0.94%","time":"21:43","volumn":"6.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.71","rise":"1.13%","time":"21:44","volumn":"6.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"1.38%","time":"21:45","volumn":"7.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.31","rise":"1.48%","time":"21:46","volumn":"7.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.66","rise":"1.68%","time":"21:47","volumn":"7.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.39","rise":"1.53%","time":"21:48","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.82","rise":"1.20%","time":"21:49","volumn":"8.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.05","rise":"1.33%","time":"21:50","volumn":"8.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.88","rise":"1.23%","time":"21:51","volumn":"9.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.92","rise":"1.25%","time":"21:52","volumn":"9.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.03","rise":"1.32%","time":"21:53","volumn":"9.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.23","rise":"1.44%","time":"21:54","volumn":"9.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.07","rise":"1.34%","time":"21:55","volumn":"10.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.67","rise":"1.11%","time":"21:56","volumn":"10.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.56","rise":"1.05%","time":"21:57","volumn":"10.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.26","rise":"0.87%","time":"21:58","volumn":"10.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.08","rise":"0.77%","time":"21:59","volumn":"11.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.09","rise":"0.78%","time":"22:00","volumn":"11.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.14","rise":"1.38%","time":"22:01","volumn":"11.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.29","rise":"1.47%","time":"22:02","volumn":"12.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.16","rise":"1.39%","time":"22:03","volumn":"12.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.37","rise":"1.51%","time":"22:04","volumn":"12.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.43","rise":"1.55%","time":"22:05","volumn":"12.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.57","rise":"1.63%","time":"22:06","volumn":"13.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.39","rise":"1.53%","time":"22:07","volumn":"13.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.22","rise":"1.43%","time":"22:08","volumn":"13.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.56","rise":"1.62%","time":"22:09","volumn":"13.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.90","rise":"1.82%","time":"22:10","volumn":"14.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.98","rise":"1.86%","time":"22:11","volumn":"14.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.03","rise":"1.89%","time":"22:12","volumn":"14.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.98","rise":"1.86%","time":"22:13","volumn":"15.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.23","rise":"2.01%","time":"22:14","volumn":"15.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.41","rise":"2.11%","time":"22:15","volumn":"15.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.39","rise":"2.10%","time":"22:16","volumn":"16.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.12","rise":"1.94%","time":"22:17","volumn":"16.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.93","rise":"1.84%","time":"22:18","volumn":"16.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.10","rise":"1.93%","time":"22:19","volumn":"16.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.95","rise":"1.85%","time":"22:20","volumn":"16.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.82","rise":"1.77%","time":"22:21","volumn":"17.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.85","rise":"1.79%","time":"22:22","volumn":"17.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.15","rise":"1.96%","time":"22:23","volumn":"17.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.19","rise":"1.98%","time":"22:24","volumn":"17.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.24","rise":"2.01%","time":"22:25","volumn":"17.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.13","rise":"1.95%","time":"22:26","volumn":"18.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.21","rise":"2.00%","time":"22:27","volumn":"18.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.61","rise":"2.23%","time":"22:28","volumn":"18.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.94","rise":"2.42%","time":"22:29","volumn":"18.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.81","rise":"2.34%","time":"22:30","volumn":"19.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.93","rise":"2.41%","time":"22:31","volumn":"19.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.87","rise":"2.38%","time":"22:32","volumn":"19.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.68","rise":"2.27%","time":"22:33","volumn":"20.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.65","rise":"2.25%","time":"22:34","volumn":"20.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.82","rise":"2.35%","time":"22:35","volumn":"20.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.87","rise":"2.38%","time":"22:36","volumn":"20.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.70","rise":"2.28%","time":"22:37","volumn":"21.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.81","rise":"2.34%","time":"22:38","volumn":"21.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.73","rise":"2.30%","time":"22:39","volumn":"21.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.53","rise":"2.18%","time":"22:40","volumn":"21.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.30","rise":"2.05%","time":"22:41","volumn":"21.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.25","rise":"2.02%","time":"22:42","volumn":"22.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.18","rise":"1.98%","time":"22:43","volumn":"22.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.21","rise":"2.00%","time":"22:44","volumn":"22.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.27","rise":"2.03%","time":"22:45","volumn":"22.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.10","rise":"1.93%","time":"22:46","volumn":"22.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.29","rise":"2.04%","time":"22:47","volumn":"22.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.22","rise":"2.01%","time":"22:48","volumn":"23.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.26","rise":"2.03%","time":"22:49","volumn":"23.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.37","rise":"2.09%","time":"22:50","volumn":"23.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.18","rise":"1.98%","time":"22:51","volumn":"23.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.28","rise":"2.04%","time":"22:52","volumn":"23.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.28","rise":"2.04%","time":"22:53","volumn":"23.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.17","rise":"1.97%","time":"22:54","volumn":"23.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.43","rise":"2.12%","time":"22:55","volumn":"23.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.88","rise":"2.38%","time":"22:56","volumn":"24.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.22","rise":"2.58%","time":"22:57","volumn":"24.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.17","rise":"2.55%","time":"22:58","volumn":"24.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.95","rise":"2.42%","time":"22:59","volumn":"24.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"2.45%","time":"23:00","volumn":"25.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.18","rise":"2.55%","time":"23:01","volumn":"25.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.21","rise":"2.57%","time":"23:02","volumn":"25.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.33","rise":"2.64%","time":"23:03","volumn":"25.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.46","rise":"2.72%","time":"23:04","volumn":"26.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.48","rise":"2.73%","time":"23:05","volumn":"26.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.45","rise":"2.71%","time":"23:06","volumn":"26.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.64","rise":"2.82%","time":"23:07","volumn":"26.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.87","rise":"2.95%","time":"23:08","volumn":"27.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.86","rise":"2.95%","time":"23:09","volumn":"27.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.92","rise":"2.98%","time":"23:10","volumn":"27.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.04","rise":"3.05%","time":"23:11","volumn":"28.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.06","rise":"3.06%","time":"23:12","volumn":"28.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.00","rise":"3.03%","time":"23:13","volumn":"28.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.92","rise":"2.98%","time":"23:14","volumn":"28.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.93","rise":"2.99%","time":"23:15","volumn":"28.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.90","rise":"2.97%","time":"23:16","volumn":"29.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.96","rise":"3.00%","time":"23:17","volumn":"29.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.80","rise":"2.91%","time":"23:18","volumn":"29.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.88","rise":"2.96%","time":"23:19","volumn":"29.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.30","rise":"3.20%","time":"23:20","volumn":"30.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.40","rise":"3.25%","time":"23:21","volumn":"30.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.31","rise":"3.20%","time":"23:22","volumn":"30.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.36","rise":"3.23%","time":"23:23","volumn":"30.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.31","rise":"3.21%","time":"23:24","volumn":"31.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.08","rise":"3.07%","time":"23:25","volumn":"31.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.11","rise":"3.09%","time":"23:26","volumn":"31.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"2.92%","time":"23:27","volumn":"31.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.87","rise":"2.95%","time":"23:28","volumn":"31.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.58","rise":"2.79%","time":"23:29","volumn":"32.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"2.73%","time":"23:30","volumn":"32.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.48","rise":"2.73%","time":"23:31","volumn":"32.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.56","rise":"2.77%","time":"23:32","volumn":"32.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.66","rise":"2.83%","time":"23:33","volumn":"32.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.63","rise":"2.82%","time":"23:34","volumn":"32.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"2.92%","time":"23:35","volumn":"33.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.66","rise":"2.83%","time":"23:36","volumn":"33.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.44","rise":"2.70%","time":"23:37","volumn":"33.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.25","rise":"2.59%","time":"23:38","volumn":"33.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.21","rise":"2.57%","time":"23:39","volumn":"33.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.27","rise":"2.61%","time":"23:40","volumn":"34.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.19","rise":"2.56%","time":"23:41","volumn":"34.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.13","rise":"2.53%","time":"23:42","volumn":"34.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.39","rise":"2.67%","time":"23:43","volumn":"34.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.43","rise":"2.70%","time":"23:44","volumn":"34.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.54","rise":"2.76%","time":"23:45","volumn":"34.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.35","rise":"2.65%","time":"23:46","volumn":"34.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.38","rise":"2.67%","time":"23:47","volumn":"34.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.45","rise":"2.71%","time":"23:48","volumn":"34.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.45","rise":"2.71%","time":"23:49","volumn":"35.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.39","rise":"2.68%","time":"23:50","volumn":"35.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.32","rise":"2.64%","time":"23:51","volumn":"35.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.97","rise":"2.44%","time":"23:52","volumn":"35.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.87","rise":"2.38%","time":"23:53","volumn":"35.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.91","rise":"2.40%","time":"23:54","volumn":"35.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.07","rise":"2.49%","time":"23:55","volumn":"35.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.89","rise":"2.39%","time":"23:56","volumn":"36.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.91","rise":"2.40%","time":"23:57","volumn":"36.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.00","rise":"2.45%","time":"23:58","volumn":"36.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.01","rise":"2.46%","time":"23:59","volumn":"36.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.07","rise":"2.49%","time":"00:00","volumn":"36.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.10","rise":"2.51%","time":"00:01","volumn":"36.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.00","rise":"2.45%","time":"00:02","volumn":"36.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.09","rise":"2.51%","time":"00:03","volumn":"36.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.00","rise":"2.45%","time":"00:04","volumn":"36.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.16","rise":"2.54%","time":"00:05","volumn":"36.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.07","rise":"2.49%","time":"00:06","volumn":"36.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.16","rise":"2.54%","time":"00:07","volumn":"36.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.34","rise":"2.64%","time":"00:08","volumn":"37.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.10","rise":"2.51%","time":"00:09","volumn":"37.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.13","rise":"2.53%","time":"00:10","volumn":"37.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.28","rise":"2.61%","time":"00:11","volumn":"37.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.25","rise":"2.60%","time":"00:12","volumn":"37.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.16","rise":"2.54%","time":"00:13","volumn":"37.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.05","rise":"2.48%","time":"00:14","volumn":"37.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.97","rise":"2.43%","time":"00:15","volumn":"37.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.07","rise":"2.49%","time":"00:16","volumn":"37.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.07","rise":"2.49%","time":"00:17","volumn":"38.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.08","rise":"2.50%","time":"00:18","volumn":"38.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.20","rise":"2.56%","time":"00:19","volumn":"38.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.26","rise":"2.60%","time":"00:20","volumn":"38.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.18","rise":"2.56%","time":"00:21","volumn":"38.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.09","rise":"2.50%","time":"00:22","volumn":"38.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.32","rise":"2.64%","time":"00:23","volumn":"38.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.42","rise":"2.69%","time":"00:24","volumn":"38.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"2.85%","time":"00:25","volumn":"38.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.79","rise":"2.91%","time":"00:26","volumn":"39.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.75","rise":"2.88%","time":"00:27","volumn":"39.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"2.85%","time":"00:28","volumn":"39.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.76","rise":"2.89%","time":"00:29","volumn":"39.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"2.92%","time":"00:30","volumn":"39.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"2.87%","time":"00:31","volumn":"39.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.90","rise":"2.97%","time":"00:32","volumn":"39.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.76","rise":"2.89%","time":"00:33","volumn":"39.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.83","rise":"2.93%","time":"00:34","volumn":"39.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.86%","time":"00:35","volumn":"40.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"2.87%","time":"00:36","volumn":"40.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"2.92%","time":"00:37","volumn":"40.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.87","rise":"2.95%","time":"00:38","volumn":"40.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.91","rise":"2.97%","time":"00:39","volumn":"40.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.87","rise":"2.95%","time":"00:40","volumn":"40.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.86","rise":"2.95%","time":"00:41","volumn":"40.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.88","rise":"2.96%","time":"00:42","volumn":"40.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.96","rise":"3.01%","time":"00:43","volumn":"40.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.96","rise":"3.00%","time":"00:44","volumn":"41.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"3.10%","time":"00:45","volumn":"41.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.07","rise":"3.07%","time":"00:46","volumn":"41.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.97","rise":"3.01%","time":"00:47","volumn":"41.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.77","rise":"2.90%","time":"00:48","volumn":"41.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.82","rise":"2.93%","time":"00:49","volumn":"41.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.93","rise":"2.99%","time":"00:50","volumn":"41.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.98","rise":"3.02%","time":"00:51","volumn":"41.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.09","rise":"3.08%","time":"00:52","volumn":"41.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.06","rise":"3.06%","time":"00:53","volumn":"42.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.12","rise":"3.09%","time":"00:54","volumn":"42.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.10","rise":"3.09%","time":"00:55","volumn":"42.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.05","rise":"3.06%","time":"00:56","volumn":"42.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"2.92%","time":"00:57","volumn":"42.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.79","rise":"2.91%","time":"00:58","volumn":"42.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"2.84%","time":"00:59","volumn":"42.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"2.84%","time":"01:00","volumn":"42.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.86%","time":"01:01","volumn":"42.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"2.94%","time":"01:02","volumn":"42.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.96","rise":"3.00%","time":"01:03","volumn":"43.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.95","rise":"3.00%","time":"01:04","volumn":"43.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.89","rise":"2.97%","time":"01:05","volumn":"43.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.94","rise":"2.99%","time":"01:06","volumn":"43.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.04","rise":"3.05%","time":"01:07","volumn":"43.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"2.87%","time":"01:08","volumn":"43.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"2.80%","time":"01:09","volumn":"43.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"2.86%","time":"01:10","volumn":"43.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"2.85%","time":"01:11","volumn":"43.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"2.81%","time":"01:12","volumn":"43.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"2.85%","time":"01:13","volumn":"44.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.95","rise":"3.00%","time":"01:14","volumn":"44.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.94","rise":"2.99%","time":"01:15","volumn":"44.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.94","rise":"2.99%","time":"01:16","volumn":"44.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.98","rise":"3.01%","time":"01:17","volumn":"44.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.77","rise":"2.90%","time":"01:18","volumn":"44.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.93","rise":"2.99%","time":"01:19","volumn":"44.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"2.94%","time":"01:20","volumn":"44.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.00","rise":"3.03%","time":"01:21","volumn":"44.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.94","rise":"2.99%","time":"01:22","volumn":"45.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.18","rise":"3.13%","time":"01:23","volumn":"45.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"3.17%","time":"01:24","volumn":"45.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.19","rise":"3.13%","time":"01:25","volumn":"45.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.21","rise":"3.15%","time":"01:26","volumn":"45.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.31","rise":"3.21%","time":"01:27","volumn":"45.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.19","rise":"3.14%","time":"01:28","volumn":"45.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.10","rise":"3.08%","time":"01:29","volumn":"45.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.05","rise":"3.06%","time":"01:30","volumn":"45.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.06","rise":"3.06%","time":"01:31","volumn":"46.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.98","rise":"3.01%","time":"01:32","volumn":"46.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"3.03%","time":"01:33","volumn":"46.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.07","rise":"3.07%","time":"01:34","volumn":"46.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"3.10%","time":"01:35","volumn":"46.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.09","rise":"3.08%","time":"01:36","volumn":"46.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.16","rise":"3.12%","time":"01:37","volumn":"46.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.30","rise":"3.20%","time":"01:38","volumn":"46.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.53","rise":"3.33%","time":"01:39","volumn":"46.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.36%","time":"01:40","volumn":"47.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.32%","time":"01:41","volumn":"47.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.36%","time":"01:42","volumn":"47.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.32%","time":"01:43","volumn":"47.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.28%","time":"01:44","volumn":"47.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.28%","time":"01:45","volumn":"47.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"3.17%","time":"01:46","volumn":"47.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.45","rise":"3.29%","time":"01:47","volumn":"47.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.42","rise":"3.27%","time":"01:48","volumn":"48.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.28%","time":"01:49","volumn":"48.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.28%","time":"01:50","volumn":"48.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.54","rise":"3.34%","time":"01:51","volumn":"48.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.41","rise":"3.26%","time":"01:52","volumn":"48.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.42","rise":"3.27%","time":"01:53","volumn":"48.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.36%","time":"01:54","volumn":"48.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.56","rise":"3.35%","time":"01:55","volumn":"48.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.55","rise":"3.34%","time":"01:56","volumn":"48.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.63","rise":"3.39%","time":"01:57","volumn":"48.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.43%","time":"01:58","volumn":"49.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.42%","time":"01:59","volumn":"49.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.67","rise":"3.41%","time":"02:00","volumn":"49.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.65","rise":"3.40%","time":"02:01","volumn":"49.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.71","rise":"3.44%","time":"02:02","volumn":"49.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.73","rise":"3.45%","time":"02:03","volumn":"49.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.74","rise":"3.45%","time":"02:04","volumn":"49.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.84","rise":"3.51%","time":"02:05","volumn":"49.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.85","rise":"3.52%","time":"02:06","volumn":"49.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.49%","time":"02:07","volumn":"50.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.83","rise":"3.51%","time":"02:08","volumn":"50.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.84","rise":"3.51%","time":"02:09","volumn":"50.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.81","rise":"3.49%","time":"02:10","volumn":"50.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.76","rise":"3.47%","time":"02:11","volumn":"50.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.71","rise":"3.44%","time":"02:12","volumn":"50.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.49%","time":"02:13","volumn":"50.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.49%","time":"02:14","volumn":"50.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.73","rise":"3.44%","time":"02:15","volumn":"50.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.42%","time":"02:16","volumn":"50.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.77","rise":"3.47%","time":"02:17","volumn":"50.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.85","rise":"3.52%","time":"02:18","volumn":"51.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.79","rise":"3.48%","time":"02:19","volumn":"51.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.76","rise":"3.46%","time":"02:20","volumn":"51.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.63","rise":"3.39%","time":"02:21","volumn":"51.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.45","rise":"3.29%","time":"02:22","volumn":"51.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.22","rise":"3.15%","time":"02:23","volumn":"51.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.28","rise":"3.19%","time":"02:24","volumn":"51.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.27","rise":"3.18%","time":"02:25","volumn":"51.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.51","rise":"3.32%","time":"02:26","volumn":"51.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.32%","time":"02:27","volumn":"51.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.36%","time":"02:28","volumn":"52.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.43%","time":"02:29","volumn":"52.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.79","rise":"3.48%","time":"02:30","volumn":"52.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.78","rise":"3.47%","time":"02:31","volumn":"52.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.86","rise":"3.52%","time":"02:32","volumn":"52.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.49%","time":"02:33","volumn":"52.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.60","rise":"3.37%","time":"02:34","volumn":"52.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.55","rise":"3.34%","time":"02:35","volumn":"52.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.36%","time":"02:36","volumn":"53.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.36%","time":"02:37","volumn":"53.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.65","rise":"3.40%","time":"02:38","volumn":"53.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.74","rise":"3.45%","time":"02:39","volumn":"53.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.78","rise":"3.47%","time":"02:40","volumn":"53.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.42%","time":"02:41","volumn":"53.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.59","rise":"3.37%","time":"02:42","volumn":"53.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.64","rise":"3.40%","time":"02:43","volumn":"53.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.64","rise":"3.40%","time":"02:44","volumn":"53.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.36%","time":"02:45","volumn":"53.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.54","rise":"3.34%","time":"02:46","volumn":"53.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.59","rise":"3.36%","time":"02:47","volumn":"53.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.61","rise":"3.38%","time":"02:48","volumn":"54.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.62","rise":"3.38%","time":"02:49","volumn":"54.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.64","rise":"3.39%","time":"02:50","volumn":"54.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.36%","time":"02:51","volumn":"54.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.31%","time":"02:52","volumn":"54.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.48","rise":"3.30%","time":"02:53","volumn":"54.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.53","rise":"3.33%","time":"02:54","volumn":"54.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.53","rise":"3.33%","time":"02:55","volumn":"54.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.53","rise":"3.33%","time":"02:56","volumn":"54.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.32%","time":"02:57","volumn":"54.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.55","rise":"3.35%","time":"02:58","volumn":"54.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.31%","time":"02:59","volumn":"54.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"3.29%","time":"03:00","volumn":"54.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.33","rise":"3.22%","time":"03:01","volumn":"54.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.31","rise":"3.21%","time":"03:02","volumn":"54.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.05","rise":"3.06%","time":"03:03","volumn":"55.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.04","rise":"3.05%","time":"03:04","volumn":"55.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.37","rise":"3.24%","time":"03:05","volumn":"55.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.30","rise":"3.20%","time":"03:06","volumn":"55.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.33","rise":"3.22%","time":"03:07","volumn":"55.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.35","rise":"3.23%","time":"03:08","volumn":"55.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.30","rise":"3.20%","time":"03:09","volumn":"55.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.25","rise":"3.17%","time":"03:10","volumn":"55.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.30","rise":"3.20%","time":"03:11","volumn":"55.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.44","rise":"3.28%","time":"03:12","volumn":"55.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.29","rise":"3.19%","time":"03:13","volumn":"56.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.33","rise":"3.22%","time":"03:14","volumn":"56.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.27","rise":"3.18%","time":"03:15","volumn":"56.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.29","rise":"3.19%","time":"03:16","volumn":"56.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.33","rise":"3.22%","time":"03:17","volumn":"56.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.35","rise":"3.23%","time":"03:18","volumn":"56.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.47","rise":"3.30%","time":"03:19","volumn":"56.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.65","rise":"3.40%","time":"03:20","volumn":"56.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"3.29%","time":"03:21","volumn":"56.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.47","rise":"3.30%","time":"03:22","volumn":"56.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.50","rise":"3.32%","time":"03:23","volumn":"56.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.36%","time":"03:24","volumn":"57.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"3.29%","time":"03:25","volumn":"57.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.48","rise":"3.30%","time":"03:26","volumn":"57.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.45","rise":"3.29%","time":"03:27","volumn":"57.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.48","rise":"3.30%","time":"03:28","volumn":"57.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.57","rise":"3.36%","time":"03:29","volumn":"57.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.52","rise":"3.33%","time":"03:30","volumn":"57.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.48","rise":"3.30%","time":"03:31","volumn":"57.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.54","rise":"3.34%","time":"03:32","volumn":"57.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.51","rise":"3.32%","time":"03:33","volumn":"57.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.48","rise":"3.30%","time":"03:34","volumn":"57.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.60","rise":"3.37%","time":"03:35","volumn":"57.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.60","rise":"3.37%","time":"03:36","volumn":"57.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.65","rise":"3.40%","time":"03:37","volumn":"58.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.56","rise":"3.35%","time":"03:38","volumn":"58.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.79","rise":"3.48%","time":"03:39","volumn":"58.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.80","rise":"3.49%","time":"03:40","volumn":"58.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.88","rise":"3.53%","time":"03:41","volumn":"58.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.87","rise":"3.53%","time":"03:42","volumn":"58.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.68","rise":"3.42%","time":"03:43","volumn":"59.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.70","rise":"3.43%","time":"03:44","volumn":"59.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.69","rise":"3.42%","time":"03:45","volumn":"59.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.49","rise":"3.31%","time":"03:46","volumn":"59.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.58","rise":"3.36%","time":"03:47","volumn":"59.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.56","rise":"3.35%","time":"03:48","volumn":"59.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.47","rise":"3.30%","time":"03:49","volumn":"59.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.39","rise":"3.25%","time":"03:50","volumn":"59.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.46","rise":"3.29%","time":"03:51","volumn":"60.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.41","rise":"3.26%","time":"03:52","volumn":"60.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.18","rise":"3.13%","time":"03:53","volumn":"60.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.34","rise":"3.22%","time":"03:54","volumn":"60.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"3.17%","time":"03:55","volumn":"60.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.07","rise":"3.07%","time":"03:56","volumn":"60.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.09","rise":"3.08%","time":"03:57","volumn":"61.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.16","rise":"3.12%","time":"03:58","volumn":"61.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.13","rise":"3.10%","time":"03:59","volumn":"61.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.24","rise":"3.17%","time":"04:00","volumn":"65.58\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7279\u65af\u62c9[TSLA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_TSLA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/TSLA.html?from=360search","volume":"6558.45\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["293.34","255.52","217.69","179.87","142.05"]},"cyrate":{"o":["13.39%","-1.23%","-15.85%","-30.47%","-45.09%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"258.71","rise":"0","time":"06\/13","volumn":"162.13\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"256.79","rise":"-0.74%","time":"06\/14","volumn":"170.10\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"255.90","rise":"-1.09%","time":"06\/15","volumn":"159.78\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"260.54","rise":"0.71%","time":"06\/16","volumn":"167.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"274.45","rise":"6.08%","time":"06\/20","volumn":"165.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"259.46","rise":"0.29%","time":"06\/21","volumn":"211.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"264.61","rise":"2.28%","time":"06\/22","volumn":"166.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"256.60","rise":"-0.82%","time":"06\/23","volumn":"176.89\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"241.05","rise":"-6.83%","time":"06\/26","volumn":"179.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"250.21","rise":"-3.29%","time":"06\/27","volumn":"164.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"256.24","rise":"-0.95%","time":"06\/28","volumn":"159.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"257.50","rise":"-0.47%","time":"06\/29","volumn":"130.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"261.77","rise":"1.18%","time":"06\/30","volumn":"112.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"279.82","rise":"8.16%","time":"07\/03","volumn":"119.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"282.48","rise":"9.19%","time":"07\/05","volumn":"131.21\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"276.54","rise":"6.89%","time":"07\/06","volumn":"120.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"274.43","rise":"6.08%","time":"07\/07","volumn":"113.74\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"269.61","rise":"4.21%","time":"07\/10","volumn":"119.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"269.79","rise":"4.28%","time":"07\/11","volumn":"91.83\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"271.99","rise":"5.13%","time":"07\/12","volumn":"95.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"277.90","rise":"7.42%","time":"07\/13","volumn":"112.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"281.38","rise":"8.76%","time":"07\/14","volumn":"119.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"290.38","rise":"12.24%","time":"07\/17","volumn":"131.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"293.34","rise":"13.39%","time":"07\/18","volumn":"112.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"291.26","rise":"12.58%","time":"07\/19","volumn":"140.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"262.90","rise":"1.62%","time":"07\/20","volumn":"174.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"260.02","rise":"0.51%","time":"07\/21","volumn":"161.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"269.06","rise":"4.00%","time":"07\/24","volumn":"136.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"265.28","rise":"2.54%","time":"07\/25","volumn":"112.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"264.35","rise":"2.18%","time":"07\/26","volumn":"95.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"255.71","rise":"-1.16%","time":"07\/27","volumn":"103.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"266.44","rise":"2.99%","time":"07\/28","volumn":"111.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"267.43","rise":"3.37%","time":"07\/31","volumn":"84.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"261.07","rise":"0.91%","time":"08\/01","volumn":"83.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"254.11","rise":"-1.78%","time":"08\/02","volumn":"101.58\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"259.32","rise":"0.24%","time":"08\/03","volumn":"97.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"253.86","rise":"-1.87%","time":"08\/04","volumn":"99.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"251.45","rise":"-2.81%","time":"08\/07","volumn":"111.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"249.70","rise":"-3.48%","time":"08\/08","volumn":"96.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"242.19","rise":"-6.39%","time":"08\/09","volumn":"101.43\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"245.34","rise":"-5.17%","time":"08\/10","volumn":"109.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"242.65","rise":"-6.21%","time":"08\/11","volumn":"99.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"239.76","rise":"-7.32%","time":"08\/14","volumn":"98.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"232.96","rise":"-9.95%","time":"08\/15","volumn":"87.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"225.60","rise":"-12.80%","time":"08\/16","volumn":"110.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"219.22","rise":"-15.26%","time":"08\/17","volumn":"120.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"215.49","rise":"-16.71%","time":"08\/18","volumn":"135.90\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"231.28","rise":"-10.60%","time":"08\/21","volumn":"135.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"233.19","rise":"-9.86%","time":"08\/22","volumn":"130.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"236.86","rise":"-8.45%","time":"08\/23","volumn":"100.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"230.04","rise":"-11.08%","time":"08\/24","volumn":"99.62\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"238.59","rise":"-7.78%","time":"08\/25","volumn":"106.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"238.82","rise":"-7.69%","time":"08\/28","volumn":"107.56\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"257.18","rise":"-0.59%","time":"08\/29","volumn":"133.85\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"256.90","rise":"-0.70%","time":"08\/30","volumn":"121.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"258.08","rise":"-0.24%","time":"08\/31","volumn":"108.72\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"245.01","rise":"-5.30%","time":"09\/01","volumn":"132.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"256.49","rise":"-0.86%","time":"09\/05","volumn":"129.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"251.92","rise":"-2.62%","time":"09\/06","volumn":"116.82\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"251.49","rise":"-2.79%","time":"09\/07","volumn":"115.19\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"248.50","rise":"-3.95%","time":"09\/08","volumn":"118.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"273.58","rise":"5.75%","time":"09\/11","volumn":"174.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"267.48","rise":"3.39%","time":"09\/12","volumn":"135.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"271.30","rise":"4.87%","time":"09\/13","volumn":"111.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"276.04","rise":"6.70%","time":"09\/14","volumn":"107.45\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.39","rise":"6.06%","time":"09\/15","volumn":"133.43\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"265.28","rise":"2.54%","time":"09\/18","volumn":"101.43\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"266.50","rise":"3.01%","time":"09\/19","volumn":"103.60\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"262.59","rise":"1.50%","time":"09\/20","volumn":"122.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"255.70","rise":"-1.16%","time":"09\/21","volumn":"119.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"244.88","rise":"-5.35%","time":"09\/22","volumn":"127.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"246.99","rise":"-4.53%","time":"09\/25","volumn":"104.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"244.12","rise":"-5.64%","time":"09\/26","volumn":"101.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"240.50","rise":"-7.04%","time":"09\/27","volumn":"136.43\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"246.38","rise":"-4.77%","time":"09\/28","volumn":"116.90\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"250.22","rise":"-3.28%","time":"09\/29","volumn":"128.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"251.60","rise":"-2.75%","time":"10\/02","volumn":"123.64\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"246.53","rise":"-4.71%","time":"10\/03","volumn":"101.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.16","rise":"0.95%","time":"10\/04","volumn":"129.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"260.05","rise":"0.52%","time":"10\/05","volumn":"119.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"260.53","rise":"0.70%","time":"10\/06","volumn":"117.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"259.67","rise":"0.37%","time":"10\/09","volumn":"101.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"263.62","rise":"1.90%","time":"10\/10","volumn":"122.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"262.99","rise":"1.65%","time":"10\/11","volumn":"103.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"258.87","rise":"0.06%","time":"10\/12","volumn":"111.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"251.12","rise":"-2.93%","time":"10\/13","volumn":"102.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"253.92","rise":"-1.85%","time":"10\/16","volumn":"88.82\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"254.85","rise":"-1.49%","time":"10\/17","volumn":"93.47\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"242.68","rise":"-6.20%","time":"10\/18","volumn":"123.78\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"220.11","rise":"-14.92%","time":"10\/19","volumn":"170.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"211.99","rise":"-18.06%","time":"10\/20","volumn":"137.81\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"212.08","rise":"-18.02%","time":"10\/23","volumn":"150.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"216.52","rise":"-16.31%","time":"10\/24","volumn":"118.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"212.42","rise":"-17.89%","time":"10\/25","volumn":"106.67\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"205.76","rise":"-20.47%","time":"10\/26","volumn":"114.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"207.30","rise":"-19.87%","time":"10\/27","volumn":"94.80\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"197.36","rise":"-23.71%","time":"10\/30","volumn":"136.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"200.84","rise":"-22.37%","time":"10\/31","volumn":"117.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"205.66","rise":"-20.51%","time":"11\/01","volumn":"121.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"218.51","rise":"-15.54%","time":"11\/02","volumn":"125.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"219.96","rise":"-14.98%","time":"11\/03","volumn":"119.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"219.27","rise":"-15.24%","time":"11\/06","volumn":"116.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"222.18","rise":"-14.12%","time":"11\/07","volumn":"116.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"222.11","rise":"-14.15%","time":"11\/08","volumn":"106.37\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"209.98","rise":"-18.84%","time":"11\/09","volumn":"141.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"214.65","rise":"-17.03%","time":"11\/10","volumn":"130.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"223.71","rise":"-13.53%","time":"11\/13","volumn":"139.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"237.41","rise":"-8.23%","time":"11\/14","volumn":"148.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"242.84","rise":"-6.13%","time":"11\/15","volumn":"149.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"233.59","rise":"-9.71%","time":"11\/16","volumn":"136.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"234.30","rise":"-9.44%","time":"11\/17","volumn":"142.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"235.60","rise":"-8.93%","time":"11\/20","volumn":"116.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"241.20","rise":"-6.77%","time":"11\/21","volumn":"121.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"234.21","rise":"-9.47%","time":"11\/22","volumn":"117.91\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"235.45","rise":"-8.99%","time":"11\/24","volumn":"64.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"236.08","rise":"-8.75%","time":"11\/27","volumn":"111.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"246.72","rise":"-4.63%","time":"11\/28","volumn":"147.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"244.14","rise":"-5.63%","time":"11\/29","volumn":"135.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"240.08","rise":"-7.20%","time":"11\/30","volumn":"131.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"238.83","rise":"-7.68%","time":"12\/01","volumn":"121.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"235.58","rise":"-8.94%","time":"12\/04","volumn":"103.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"238.72","rise":"-7.73%","time":"12\/05","volumn":"137.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"239.37","rise":"-7.48%","time":"12\/06","volumn":"126.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"242.64","rise":"-6.21%","time":"12\/07","volumn":"106.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"243.84","rise":"-5.75%","time":"12\/08","volumn":"102.95\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"239.74","rise":"-7.33%","time":"12\/11","volumn":"97.75\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"237.01","rise":"-8.39%","time":"12\/12","volumn":"95.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"239.29","rise":"-7.51%","time":"12\/13","volumn":"145.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"251.05","rise":"-2.96%","time":"12\/14","volumn":"160.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"253.50","rise":"-2.01%","time":"12\/15","volumn":"135.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"252.08","rise":"-2.56%","time":"12\/18","volumn":"115.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"257.22","rise":"-0.58%","time":"12\/19","volumn":"106.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"247.14","rise":"-4.47%","time":"12\/20","volumn":"124.62\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"254.50","rise":"-1.63%","time":"12\/21","volumn":"109.27\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"252.54","rise":"-2.38%","time":"12\/22","volumn":"93.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"256.61","rise":"-0.81%","time":"12\/26","volumn":"86.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"261.44","rise":"1.06%","time":"12\/27","volumn":"106.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"253.18","rise":"-2.14%","time":"12\/28","volumn":"113.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"248.48","rise":"-3.95%","time":"12\/29","volumn":"100.57\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"248.42","rise":"-3.98%","time":"01\/02","volumn":"104.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"238.45","rise":"-7.83%","time":"01\/03","volumn":"120.77\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"237.93","rise":"-8.03%","time":"01\/04","volumn":"102.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"237.49","rise":"-8.20%","time":"01\/05","volumn":"92.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"240.45","rise":"-7.06%","time":"01\/08","volumn":"85.00\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"234.96","rise":"-9.18%","time":"01\/09","volumn":"96.48\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"233.94","rise":"-9.57%","time":"01\/10","volumn":"91.45\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.22","rise":"-12.17%","time":"01\/11","volumn":"105.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"218.89","rise":"-15.39%","time":"01\/12","volumn":"122.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"219.91","rise":"-15.00%","time":"01\/16","volumn":"115.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"215.55","rise":"-16.68%","time":"01\/17","volumn":"102.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"211.88","rise":"-18.10%","time":"01\/18","volumn":"108.19\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"212.19","rise":"-17.98%","time":"01\/19","volumn":"102.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"208.80","rise":"-19.29%","time":"01\/22","volumn":"117.72\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"209.14","rise":"-19.16%","time":"01\/23","volumn":"106.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"207.83","rise":"-19.67%","time":"01\/24","volumn":"119.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"182.63","rise":"-29.41%","time":"01\/25","volumn":"197.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"183.25","rise":"-29.17%","time":"01\/26","volumn":"106.95\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.93","rise":"-26.20%","time":"01\/29","volumn":"124.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"191.59","rise":"-25.94%","time":"01\/30","volumn":"108.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"187.29","rise":"-27.61%","time":"01\/31","volumn":"102.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"188.86","rise":"-27.00%","time":"02\/01","volumn":"91.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"187.91","rise":"-27.37%","time":"02\/02","volumn":"110.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"181.06","rise":"-30.01%","time":"02\/05","volumn":"133.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"185.10","rise":"-28.45%","time":"02\/06","volumn":"122.39\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"187.58","rise":"-27.49%","time":"02\/07","volumn":"111.33\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"189.56","rise":"-26.73%","time":"02\/08","volumn":"82.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.57","rise":"-25.18%","time":"02\/09","volumn":"84.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"188.13","rise":"-27.28%","time":"02\/12","volumn":"95.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.02","rise":"-28.87%","time":"02\/13","volumn":"86.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"188.71","rise":"-27.06%","time":"02\/14","volumn":"80.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"200.45","rise":"-22.52%","time":"02\/15","volumn":"120.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"199.95","rise":"-22.71%","time":"02\/16","volumn":"111.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"193.76","rise":"-25.11%","time":"02\/20","volumn":"104.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"194.77","rise":"-24.71%","time":"02\/21","volumn":"101.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"197.41","rise":"-23.69%","time":"02\/22","volumn":"92.53\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"191.97","rise":"-25.80%","time":"02\/23","volumn":"78.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"199.40","rise":"-22.93%","time":"02\/26","volumn":"111.55\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"199.73","rise":"-22.80%","time":"02\/27","volumn":"108.52\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"202.04","rise":"-21.90%","time":"02\/28","volumn":"99.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"201.88","rise":"-21.97%","time":"02\/29","volumn":"85.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"-21.67%","time":"03\/01","volumn":"82.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"188.14","rise":"-27.28%","time":"03\/04","volumn":"133.61\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"180.74","rise":"-30.14%","time":"03\/05","volumn":"119.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"176.54","rise":"-31.76%","time":"03\/06","volumn":"107.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.65","rise":"-30.95%","time":"03\/07","volumn":"101.95\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.34","rise":"-32.23%","time":"03\/08","volumn":"85.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"177.77","rise":"-31.29%","time":"03\/11","volumn":"85.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"177.54","rise":"-31.37%","time":"03\/12","volumn":"87.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"169.48","rise":"-34.49%","time":"03\/13","volumn":"106.13\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"162.50","rise":"-37.19%","time":"03\/14","volumn":"126.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"163.57","rise":"-36.77%","time":"03\/15","volumn":"97.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.80","rise":"-32.82%","time":"03\/18","volumn":"108.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.32","rise":"-33.78%","time":"03\/19","volumn":"77.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"175.66","rise":"-32.10%","time":"03\/20","volumn":"83.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.82","rise":"-33.20%","time":"03\/21","volumn":"73.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-33.97%","time":"03\/22","volumn":"75.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.63","rise":"-33.27%","time":"03\/25","volumn":"74.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.67","rise":"-31.32%","time":"03\/26","volumn":"113.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"-30.49%","time":"03\/27","volumn":"81.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.79","rise":"-32.05%","time":"03\/28","volumn":"77.65\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"175.22","rise":"-32.27%","time":"04\/01","volumn":"81.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"166.63","rise":"-35.59%","time":"04\/02","volumn":"116.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"168.38","rise":"-34.92%","time":"04\/03","volumn":"82.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"171.11","rise":"-33.86%","time":"04\/04","volumn":"123.16\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"164.90","rise":"-36.26%","time":"04\/05","volumn":"143.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"172.98","rise":"-33.14%","time":"04\/08","volumn":"104.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"176.88","rise":"-31.63%","time":"04\/09","volumn":"103.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"-33.61%","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"-32.51%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-33.88%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-37.58%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-39.27%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-39.91%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-42.05%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-43.16%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-45.09%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-44.08%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-37.33%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-34.22%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-34.95%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"-24.99%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"-29.16%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-30.43%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-30.42%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-29.96%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"-28.58%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-31.27%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-32.46%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-33.53%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-34.88%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"-33.56%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"-31.37%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"-32.75%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-32.42%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"-31.41%","time":"05\/17","volumn":"77.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-32.38%","time":"05\/20","volumn":"61.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"186.60","rise":"-27.87%","time":"05\/21","volumn":"115.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.11","rise":"-30.38%","time":"05\/22","volumn":"88.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"173.74","rise":"-32.84%","time":"05\/23","volumn":"71.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.24","rise":"-30.72%","time":"05\/24","volumn":"65.58\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈