英伟达
简介：英伟达,NVIDIA(全称为NVIDIA Corporation,NASDAQ:NVDA,官方中文名称英伟达),创立于1993年1月,是一家以设计智核芯片组为主的无晶圆(Fabless)IC半导体公司。NVIDIA是全球图形技术和数字媒体处理器行业领导厂商,NVIDIA的总部设在美国加利福尼亚州的圣克拉拉市,在20多个国家和地区拥有约5700名员工。公司在可编程图形处理器方面拥有先进的专业技术,在并行处理方面实现了诸多突破。
成立时间：1993年1月
总部地点：美国加利福尼亚州
经营范围：设计显示芯片和主板芯片
{"amount":"707.97\u4ebf","changeAmount":"74.32","close":"1064.69","currentPrice":"1139.01","currenttime":"2024-05-29 04:01:00","e":{"@attributes":{"datetime":"2024-05-29 04:01:00","e1":"1139.01","e2":"74.32","e3":"(6.98%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["1064.69","1032.05","999.41","966.77","934.13"]},"cyrate":{"o":["12.20%","8.76%","5.32%","1.88%","-1.56%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.94","rise":"0","time":"02:35","volumn":"1881.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.86","rise":"0.10%","time":"02:40","volumn":"3099.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"951.68","rise":"0.29%","time":"02:45","volumn":"4747.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.72","rise":"0.19%","time":"02:50","volumn":"2850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.20","rise":"0.13%","time":"02:55","volumn":"2798.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.81","rise":"0.09%","time":"03:00","volumn":"2649.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.21","rise":"0.13%","time":"03:05","volumn":"3379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.36","rise":"0.15%","time":"03:10","volumn":"2623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.22","rise":"0.13%","time":"03:15","volumn":"1833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.22","rise":"0.13%","time":"03:20","volumn":"2123.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.93","rise":"0.21%","time":"03:25","volumn":"2182.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"951.09","rise":"0.23%","time":"03:30","volumn":"2987.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.01","rise":"0.11%","time":"03:35","volumn":"2981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.83","rise":"-0.01%","time":"03:40","volumn":"3037.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.38","rise":"-0.06%","time":"03:45","volumn":"2891.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.00","rise":"-0.10%","time":"03:50","volumn":"3133.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"946.73","rise":"-0.23%","time":"03:55","volumn":"5534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.80","rise":"-0.12%","time":"04:00","volumn":"2.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"942.42","rise":"-0.69%","time":"21:35","volumn":"3.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"938.98","rise":"-1.05%","time":"21:40","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"937.16","rise":"-1.24%","time":"21:45","volumn":"6009.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"936.00","rise":"-1.36%","time":"21:50","volumn":"9548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"938.35","rise":"-1.12%","time":"21:55","volumn":"6769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"936.04","rise":"-1.36%","time":"22:00","volumn":"4931.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"939.29","rise":"-1.02%","time":"22:05","volumn":"5883.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"935.45","rise":"-1.42%","time":"22:10","volumn":"5719.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"935.71","rise":"-1.39%","time":"22:15","volumn":"6092.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"936.79","rise":"-1.28%","time":"22:20","volumn":"4138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"939.37","rise":"-1.01%","time":"22:25","volumn":"4988.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"940.57","rise":"-0.88%","time":"22:30","volumn":"5190.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"943.85","rise":"-0.54%","time":"22:35","volumn":"7514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"944.79","rise":"-0.44%","time":"22:40","volumn":"6742.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"944.40","rise":"-0.48%","time":"22:45","volumn":"3714.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"946.24","rise":"-0.28%","time":"22:50","volumn":"4432.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"945.56","rise":"-0.36%","time":"22:55","volumn":"3754.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.82","rise":"-0.12%","time":"23:00","volumn":"4778.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.28","rise":"-0.07%","time":"23:05","volumn":"4491.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.96","rise":"-0.10%","time":"23:10","volumn":"3057.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.01","rise":"-0.20%","time":"23:15","volumn":"2254.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.06","rise":"-0.09%","time":"23:20","volumn":"4143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.09","rise":"0.02%","time":"23:25","volumn":"4543.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.59","rise":"-0.04%","time":"23:30","volumn":"3524.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.44","rise":"-0.05%","time":"23:35","volumn":"2294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.20","rise":"0.03%","time":"23:40","volumn":"2809.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.14","rise":"-0.08%","time":"23:45","volumn":"2197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.87","rise":"-0.11%","time":"23:50","volumn":"1866.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"946.68","rise":"-0.24%","time":"23:55","volumn":"2878.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.82","rise":"-0.22%","time":"00:00","volumn":"1623.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.53","rise":"-0.15%","time":"00:05","volumn":"1684.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.30","rise":"-0.07%","time":"00:10","volumn":"1961.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.55","rise":"0.27%","time":"00:15","volumn":"6600.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.85","rise":"0.31%","time":"00:20","volumn":"4920.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.93","rise":"0.21%","time":"00:25","volumn":"2853.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.68","rise":"0.29%","time":"00:30","volumn":"2738.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.43","rise":"0.16%","time":"00:35","volumn":"2380.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.23","rise":"0.14%","time":"00:40","volumn":"2256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.16","rise":"0.13%","time":"00:45","volumn":"1879.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.92","rise":"-0.00%","time":"00:50","volumn":"2687.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.97","rise":"-0.21%","time":"00:55","volumn":"3505.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.19","rise":"-0.18%","time":"01:00","volumn":"1982.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.77","rise":"-0.12%","time":"01:05","volumn":"3005.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.46","rise":"-0.05%","time":"01:10","volumn":"2324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.56","rise":"-0.04%","time":"01:15","volumn":"1942.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.62","rise":"-0.03%","time":"01:20","volumn":"1671.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.28","rise":"-0.07%","time":"01:25","volumn":"1691.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.56","rise":"-0.04%","time":"01:30","volumn":"1653.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.35","rise":"-0.06%","time":"01:35","volumn":"1634.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.10","rise":"0.02%","time":"01:40","volumn":"1789.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.20","rise":"0.03%","time":"01:45","volumn":"1864.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.70","rise":"-0.03%","time":"01:50","volumn":"1671.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.76","rise":"-0.02%","time":"01:55","volumn":"1832.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"0.06%","time":"02:00","volumn":"1750.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.84","rise":"0.09%","time":"02:05","volumn":"2414.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.91","rise":"0.10%","time":"02:10","volumn":"1364.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.21","rise":"0.03%","time":"02:15","volumn":"1554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.81","rise":"-0.01%","time":"02:20","volumn":"1541.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.83","rise":"-0.01%","time":"02:25","volumn":"1093.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.98","rise":"-0.10%","time":"02:30","volumn":"1901.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.74","rise":"-0.02%","time":"02:35","volumn":"2678.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.85","rise":"-0.11%","time":"02:40","volumn":"1898.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.38","rise":"-0.16%","time":"02:45","volumn":"1577.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.57","rise":"-0.14%","time":"02:50","volumn":"2154.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.61","rise":"-0.25%","time":"02:55","volumn":"2122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.97","rise":"-0.21%","time":"03:00","volumn":"2394.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.67","rise":"-0.13%","time":"03:05","volumn":"2051.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.29","rise":"-0.07%","time":"03:10","volumn":"1777.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.17","rise":"0.02%","time":"03:15","volumn":"2423.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.71","rise":"0.19%","time":"03:20","volumn":"4336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.69","rise":"0.18%","time":"03:25","volumn":"2329.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.93","rise":"0.21%","time":"03:30","volumn":"2370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.83","rise":"0.30%","time":"03:35","volumn":"5342.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"952.51","rise":"0.38%","time":"03:40","volumn":"5165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.34","rise":"0.25%","time":"03:45","volumn":"3723.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.54","rise":"0.27%","time":"03:50","volumn":"2847.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"952.39","rise":"0.36%","time":"03:55","volumn":"5967.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"953.86","rise":"0.52%","time":"04:00","volumn":"3.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.07","rise":"0.22%","time":"21:35","volumn":"3.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"945.96","rise":"-0.31%","time":"21:40","volumn":"1.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.55","rise":"-0.15%","time":"21:45","volumn":"1.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.40","rise":"-0.06%","time":"21:50","volumn":"7963.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.40","rise":"-0.16%","time":"21:55","volumn":"6164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.74","rise":"-0.13%","time":"22:00","volumn":"6733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.31","rise":"-0.07%","time":"22:05","volumn":"5164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.78","rise":"-0.02%","time":"22:10","volumn":"7621.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.43","rise":"-0.16%","time":"22:15","volumn":"5479.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.53","rise":"-0.25%","time":"22:20","volumn":"4985.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"945.98","rise":"-0.31%","time":"22:25","volumn":"6291.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"944.54","rise":"-0.46%","time":"22:30","volumn":"4677.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"945.62","rise":"-0.35%","time":"22:35","volumn":"4174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.57","rise":"-0.25%","time":"22:40","volumn":"3535.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.23","rise":"-0.29%","time":"22:45","volumn":"3410.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.24","rise":"-0.28%","time":"22:50","volumn":"2805.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.41","rise":"-0.27%","time":"22:55","volumn":"2618.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.13","rise":"-0.09%","time":"23:00","volumn":"3158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.47","rise":"0.06%","time":"23:05","volumn":"3447.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.05","rise":"0.01%","time":"23:10","volumn":"3989.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.40","rise":"-0.06%","time":"23:15","volumn":"2394.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.07","rise":"0.01%","time":"23:20","volumn":"2070.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.11","rise":"0.02%","time":"23:25","volumn":"2266.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.28","rise":"0.14%","time":"23:30","volumn":"3291.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.84","rise":"0.09%","time":"23:35","volumn":"2673.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.57","rise":"0.07%","time":"23:40","volumn":"1991.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.46","rise":"0.05%","time":"23:45","volumn":"2060.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.15","rise":"-0.08%","time":"23:50","volumn":"2080.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.61","rise":"-0.25%","time":"23:55","volumn":"5873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"947.11","rise":"-0.19%","time":"00:00","volumn":"1928.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"946.84","rise":"-0.22%","time":"00:05","volumn":"2801.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.05","rise":"-0.09%","time":"00:10","volumn":"2394.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.00","rise":"0.01%","time":"00:15","volumn":"2532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"951.24","rise":"0.24%","time":"00:20","volumn":"4682.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.59","rise":"0.17%","time":"00:25","volumn":"4866.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.82","rise":"0.09%","time":"00:30","volumn":"2420.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.65","rise":"0.18%","time":"00:35","volumn":"3082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.85","rise":"0.20%","time":"00:40","volumn":"2429.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.75","rise":"0.19%","time":"00:45","volumn":"2297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.63","rise":"-0.03%","time":"00:50","volumn":"3464.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.10","rise":"-0.09%","time":"00:55","volumn":"2729.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.81","rise":"-0.01%","time":"01:00","volumn":"2586.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.37","rise":"-0.06%","time":"01:05","volumn":"3117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.77","rise":"-0.02%","time":"01:10","volumn":"2100.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.25","rise":"0.03%","time":"01:15","volumn":"2523.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.73","rise":"-0.02%","time":"01:20","volumn":"2220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.36","rise":"0.04%","time":"01:25","volumn":"2082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.91","rise":"-0.00%","time":"01:30","volumn":"1725.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"947.87","rise":"-0.11%","time":"01:35","volumn":"3384.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"944.50","rise":"-0.47%","time":"01:40","volumn":"5237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"943.08","rise":"-0.62%","time":"01:45","volumn":"6295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.12","rise":"-0.93%","time":"01:50","volumn":"9712.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"939.72","rise":"-0.97%","time":"01:55","volumn":"5966.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.57","rise":"-0.88%","time":"02:00","volumn":"6710.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"938.00","rise":"-1.15%","time":"02:05","volumn":"8336.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"942.29","rise":"-0.70%","time":"02:10","volumn":"5814.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"942.82","rise":"-0.65%","time":"02:15","volumn":"4364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.00","rise":"-0.94%","time":"02:20","volumn":"4654.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"937.26","rise":"-1.23%","time":"02:25","volumn":"5940.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"934.13","rise":"-1.56%","time":"02:30","volumn":"7265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.88","rise":"-1.27%","time":"02:35","volumn":"4717.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.82","rise":"-1.28%","time":"02:40","volumn":"3659.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.73","rise":"-1.29%","time":"02:45","volumn":"3755.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"939.26","rise":"-1.02%","time":"02:50","volumn":"6137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"937.53","rise":"-1.20%","time":"02:55","volumn":"3733.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"939.55","rise":"-0.99%","time":"03:00","volumn":"3692.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"941.22","rise":"-0.81%","time":"03:05","volumn":"3062.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.59","rise":"-0.88%","time":"03:10","volumn":"4608.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.00","rise":"-0.94%","time":"03:15","volumn":"4016.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.16","rise":"-1.35%","time":"03:20","volumn":"6224.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.88","rise":"-0.85%","time":"03:25","volumn":"4561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"942.11","rise":"-0.72%","time":"03:30","volumn":"4827.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"946.15","rise":"-0.29%","time":"03:35","volumn":"8722.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"945.21","rise":"-0.39%","time":"03:40","volumn":"6134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"945.61","rise":"-0.35%","time":"03:45","volumn":"5573.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"945.98","rise":"-0.31%","time":"03:50","volumn":"6273.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"947.00","rise":"-0.20%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.50","rise":"0.06%","time":"04:00","volumn":"16.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1030.38","rise":"8.58%","time":"21:35","volumn":"10.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.77","rise":"9.36%","time":"21:40","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1036.37","rise":"9.21%","time":"21:45","volumn":"2.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1038.35","rise":"9.42%","time":"21:50","volumn":"2.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1028.29","rise":"8.36%","time":"21:55","volumn":"1.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1027.59","rise":"8.29%","time":"22:00","volumn":"1.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1030.38","rise":"8.58%","time":"22:05","volumn":"1.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.43","rise":"9.33%","time":"22:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1039.12","rise":"9.50%","time":"22:15","volumn":"1.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1039.98","rise":"9.59%","time":"22:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1036.85","rise":"9.26%","time":"22:25","volumn":"8984.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.13","rise":"9.82%","time":"22:30","volumn":"1.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1043.66","rise":"9.98%","time":"22:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.93","rise":"9.90%","time":"22:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1043.91","rise":"10.01%","time":"22:45","volumn":"9419.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1044.00","rise":"10.02%","time":"22:50","volumn":"1.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.27","rise":"9.83%","time":"22:55","volumn":"8610.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1035.70","rise":"9.14%","time":"23:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1039.86","rise":"9.58%","time":"23:05","volumn":"7923.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.98","rise":"9.91%","time":"23:10","volumn":"6009.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1041.07","rise":"9.71%","time":"23:15","volumn":"6180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1040.17","rise":"9.61%","time":"23:20","volumn":"4862.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1045.18","rise":"10.14%","time":"23:25","volumn":"9009.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1045.94","rise":"10.22%","time":"23:30","volumn":"5266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1048.94","rise":"10.54%","time":"23:35","volumn":"9561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1049.58","rise":"10.61%","time":"23:40","volumn":"8370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1049.56","rise":"10.60%","time":"23:45","volumn":"4623.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1049.03","rise":"10.55%","time":"23:50","volumn":"4955.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1048.89","rise":"10.53%","time":"23:55","volumn":"5646.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.96","rise":"10.33%","time":"00:00","volumn":"1.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.29","rise":"10.47%","time":"00:05","volumn":"5932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.32","rise":"10.37%","time":"00:10","volumn":"4297.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.47","rise":"10.28%","time":"00:15","volumn":"4668.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.79","rise":"10.52%","time":"00:20","volumn":"3932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.51","rise":"10.60%","time":"00:25","volumn":"4063.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1051.81","rise":"10.84%","time":"00:30","volumn":"6248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1052.60","rise":"10.92%","time":"00:35","volumn":"6066.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1052.04","rise":"10.86%","time":"00:40","volumn":"5573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1051.82","rise":"10.84%","time":"00:45","volumn":"4456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1051.87","rise":"10.85%","time":"00:50","volumn":"4924.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1054.27","rise":"11.10%","time":"00:55","volumn":"5150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1053.58","rise":"11.03%","time":"01:00","volumn":"4281.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1053.23","rise":"10.99%","time":"01:05","volumn":"3597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1054.35","rise":"11.11%","time":"01:10","volumn":"3707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1055.30","rise":"11.21%","time":"01:15","volumn":"5626.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1055.88","rise":"11.27%","time":"01:20","volumn":"5316.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1056.65","rise":"11.35%","time":"01:25","volumn":"5305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1059.49","rise":"11.65%","time":"01:30","volumn":"5447.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1062.06","rise":"11.92%","time":"01:35","volumn":"9648.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1056.40","rise":"11.32%","time":"01:40","volumn":"8417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1055.68","rise":"11.25%","time":"01:45","volumn":"6324.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1053.86","rise":"11.06%","time":"01:50","volumn":"7358.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1050.28","rise":"10.68%","time":"01:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.34","rise":"10.37%","time":"02:00","volumn":"8588.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.17","rise":"9.93%","time":"02:05","volumn":"8663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.17","rise":"10.25%","time":"02:10","volumn":"1.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.90","rise":"10.01%","time":"02:15","volumn":"6579.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.51","rise":"10.07%","time":"02:20","volumn":"7919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.20","rise":"9.30%","time":"02:25","volumn":"9111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.24","rise":"9.62%","time":"02:30","volumn":"7491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.57","rise":"9.34%","time":"02:35","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.69","rise":"9.88%","time":"02:40","volumn":"7179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.75","rise":"9.36%","time":"02:45","volumn":"5865.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1034.89","rise":"9.06%","time":"02:50","volumn":"8047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1032.73","rise":"8.83%","time":"02:55","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.86","rise":"8.95%","time":"03:00","volumn":"6309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.04","rise":"8.86%","time":"03:05","volumn":"8179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1027.26","rise":"8.25%","time":"03:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1026.94","rise":"8.22%","time":"03:15","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1026.92","rise":"8.22%","time":"03:20","volumn":"1.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1027.54","rise":"8.28%","time":"03:25","volumn":"8388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1025.62","rise":"8.08%","time":"03:30","volumn":"5757.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1032.54","rise":"8.81%","time":"03:35","volumn":"8585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.48","rise":"9.22%","time":"03:40","volumn":"8781.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.33","rise":"9.31%","time":"03:45","volumn":"8628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1034.85","rise":"9.05%","time":"03:50","volumn":"8116.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.15","rise":"9.72%","time":"03:55","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.99","rise":"9.38%","time":"04:00","volumn":"5.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.93","rise":"10.01%","time":"21:35","volumn":"3.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.00","rise":"8.86%","time":"21:40","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.90","rise":"9.90%","time":"21:45","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.74","rise":"9.88%","time":"21:50","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.45","rise":"9.43%","time":"21:55","volumn":"8444.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.37","rise":"9.95%","time":"22:00","volumn":"6185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.49","rise":"9.54%","time":"22:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.49","rise":"9.23%","time":"22:10","volumn":"6585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.69","rise":"9.35%","time":"22:15","volumn":"6518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.06","rise":"9.60%","time":"22:20","volumn":"5672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.79","rise":"9.68%","time":"22:25","volumn":"4080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.73","rise":"9.57%","time":"22:30","volumn":"5209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.48","rise":"9.86%","time":"22:35","volumn":"3659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.03","rise":"9.70%","time":"22:40","volumn":"3666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.57","rise":"9.97%","time":"22:45","volumn":"4401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.21","rise":"10.14%","time":"22:50","volumn":"6113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.26","rise":"10.36%","time":"22:55","volumn":"5654.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.48","rise":"10.38%","time":"23:00","volumn":"6205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.57","rise":"10.60%","time":"23:05","volumn":"5850.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.93","rise":"10.54%","time":"23:10","volumn":"4543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.00","rise":"10.44%","time":"23:15","volumn":"4200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.60","rise":"10.29%","time":"23:20","volumn":"5286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.23","rise":"10.36%","time":"23:25","volumn":"3567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.89","rise":"10.32%","time":"23:30","volumn":"3073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.58","rise":"10.39%","time":"23:35","volumn":"2666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.64","rise":"10.19%","time":"23:40","volumn":"3309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.93","rise":"10.12%","time":"23:45","volumn":"3301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.57","rise":"9.87%","time":"23:50","volumn":"3475.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.63","rise":"9.98%","time":"23:55","volumn":"4243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.82","rise":"10.00%","time":"00:00","volumn":"2824.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.83","rise":"10.00%","time":"00:05","volumn":"2690.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1042.19","rise":"9.83%","time":"00:10","volumn":"2704.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.54","rise":"9.97%","time":"00:15","volumn":"2099.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.06","rise":"10.13%","time":"00:20","volumn":"2904.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.53","rise":"10.07%","time":"00:25","volumn":"1887.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.83","rise":"10.21%","time":"00:30","volumn":"2348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.88","rise":"10.32%","time":"00:35","volumn":"2872.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.30","rise":"10.15%","time":"00:40","volumn":"2661.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.03","rise":"10.34%","time":"00:45","volumn":"1946.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.16","rise":"10.35%","time":"00:50","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.93","rise":"10.64%","time":"00:55","volumn":"3639.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.59","rise":"10.40%","time":"01:00","volumn":"3445.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.90","rise":"10.43%","time":"01:05","volumn":"2588.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.92","rise":"10.22%","time":"01:10","volumn":"3891.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.97","rise":"10.33%","time":"01:15","volumn":"2331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.27","rise":"10.26%","time":"01:20","volumn":"1760.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.03","rise":"10.34%","time":"01:25","volumn":"1511.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.04","rise":"10.44%","time":"01:30","volumn":"2488.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.81","rise":"10.52%","time":"01:35","volumn":"2298.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.40","rise":"10.59%","time":"01:40","volumn":"2688.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.45","rise":"10.59%","time":"01:45","volumn":"3243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1050.85","rise":"10.74%","time":"01:50","volumn":"6102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.94","rise":"10.96%","time":"01:55","volumn":"5520.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.02","rise":"10.86%","time":"02:00","volumn":"3565.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.37","rise":"11.00%","time":"02:05","volumn":"3261.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.05","rise":"11.29%","time":"02:10","volumn":"5171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.65","rise":"11.24%","time":"02:15","volumn":"4523.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1057.38","rise":"11.43%","time":"02:20","volumn":"4371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.74","rise":"11.04%","time":"02:25","volumn":"4316.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.37","rise":"11.22%","time":"02:30","volumn":"2976.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.74","rise":"10.94%","time":"02:35","volumn":"3962.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.33","rise":"11.00%","time":"02:40","volumn":"4130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.25","rise":"10.99%","time":"02:45","volumn":"3118.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.51","rise":"11.02%","time":"02:50","volumn":"2384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.96","rise":"11.07%","time":"02:55","volumn":"2545.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.19","rise":"11.09%","time":"03:00","volumn":"2621.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.49","rise":"10.91%","time":"03:05","volumn":"3767.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.19","rise":"10.99%","time":"03:10","volumn":"2874.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.06","rise":"11.08%","time":"03:15","volumn":"2954.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.78","rise":"11.36%","time":"03:20","volumn":"4497.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.39","rise":"11.64%","time":"03:25","volumn":"6825.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.58","rise":"11.66%","time":"03:30","volumn":"7933.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.68","rise":"11.67%","time":"03:35","volumn":"5550.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.97","rise":"11.70%","time":"03:40","volumn":"5727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.66","rise":"11.56%","time":"03:45","volumn":"4769.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.53","rise":"11.65%","time":"03:50","volumn":"4601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.40","rise":"11.85%","time":"03:55","volumn":"8344.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1064.69","rise":"12.20%","time":"04:00","volumn":"4.10\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"28017.76\u4ebf","maxPrice":"1149.39","minPrice":"1098.87","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["1064.69","1006.12","947.55","888.98","830.41"]},"cyrate":{"o":["21.32%","14.65%","7.97%","1.30%","-5.37%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"877.57","rise":"0","time":"04\/29","volumn":"38.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"864.02","rise":"-1.54%","time":"04\/30","volumn":"36.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"830.41","rise":"-5.37%","time":"05\/01","volumn":"55.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"858.17","rise":"-2.21%","time":"05\/02","volumn":"37.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"887.89","rise":"1.18%","time":"05\/03","volumn":"39.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"4.99%","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"3.19%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"3.03%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"1.13%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"2.42%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"3.01%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"4.10%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"7.83%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"7.52%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"5.38%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"8.00%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"8.69%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"8.20%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"18.28%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"21.32%","time":"05\/24","volumn":"42.95\u4e07"}],"points":"20"},"open":"1102.80","priceChangeRatio":"6.98%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u4f1f\u8fbe","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["1149.39","1136.93","1124.48","1112.02","1099.57"]},"cyrate":{"o":["7.96%","6.79%","5.62%","4.45%","3.28%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1099.57","rise":"3.28%","time":"21:31","volumn":"3.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1108.54","rise":"4.12%","time":"21:32","volumn":"4.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1109.17","rise":"4.18%","time":"21:33","volumn":"4.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1110.78","rise":"4.33%","time":"21:34","volumn":"5.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.47","rise":"4.39%","time":"21:35","volumn":"5.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.93","rise":"4.62%","time":"21:36","volumn":"6.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.02","rise":"4.63%","time":"21:37","volumn":"6.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.18","rise":"4.37%","time":"21:38","volumn":"6.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1110.94","rise":"4.34%","time":"21:39","volumn":"7.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.08","rise":"4.92%","time":"21:40","volumn":"7.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.61","rise":"5.16%","time":"21:41","volumn":"8.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.09","rise":"5.02%","time":"21:42","volumn":"8.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.65","rise":"4.97%","time":"21:43","volumn":"8.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.01","rise":"4.91%","time":"21:44","volumn":"9.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.25","rise":"4.37%","time":"21:45","volumn":"9.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1110.35","rise":"4.29%","time":"21:46","volumn":"9.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1105.00","rise":"3.79%","time":"21:47","volumn":"10.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1107.36","rise":"4.01%","time":"21:48","volumn":"10.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1110.01","rise":"4.26%","time":"21:49","volumn":"11.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.70","rise":"4.42%","time":"21:50","volumn":"11.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.17","rise":"4.55%","time":"21:51","volumn":"11.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1112.63","rise":"4.50%","time":"21:52","volumn":"11.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.29","rise":"4.56%","time":"21:53","volumn":"12.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1115.94","rise":"4.81%","time":"21:54","volumn":"12.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.81","rise":"4.71%","time":"21:55","volumn":"12.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.22","rise":"5.03%","time":"21:56","volumn":"12.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.81","rise":"4.99%","time":"21:57","volumn":"13.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.29","rise":"5.13%","time":"21:58","volumn":"13.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.68","rise":"4.88%","time":"21:59","volumn":"13.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.71","rise":"4.89%","time":"22:00","volumn":"13.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.81","rise":"4.61%","time":"22:01","volumn":"14.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.78","rise":"4.42%","time":"22:02","volumn":"14.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1115.42","rise":"4.76%","time":"22:03","volumn":"14.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.26","rise":"4.84%","time":"22:04","volumn":"14.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.70","rise":"4.70%","time":"22:05","volumn":"14.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.28","rise":"4.66%","time":"22:06","volumn":"14.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.78","rise":"4.89%","time":"22:07","volumn":"15.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.73","rise":"4.70%","time":"22:08","volumn":"15.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.10","rise":"4.64%","time":"22:09","volumn":"15.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.36","rise":"4.85%","time":"22:10","volumn":"15.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.99","rise":"4.91%","time":"22:11","volumn":"15.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.99","rise":"4.63%","time":"22:12","volumn":"15.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.43","rise":"4.67%","time":"22:13","volumn":"16.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.00","rise":"4.54%","time":"22:14","volumn":"16.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.57","rise":"4.40%","time":"22:15","volumn":"16.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1112.09","rise":"4.45%","time":"22:16","volumn":"16.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.13","rise":"4.36%","time":"22:17","volumn":"16.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1110.06","rise":"4.26%","time":"22:18","volumn":"16.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1112.69","rise":"4.51%","time":"22:19","volumn":"17.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.23","rise":"4.56%","time":"22:20","volumn":"17.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.82","rise":"4.43%","time":"22:21","volumn":"17.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1109.33","rise":"4.19%","time":"22:22","volumn":"17.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.62","rise":"4.41%","time":"22:23","volumn":"17.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.13","rise":"4.36%","time":"22:24","volumn":"17.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.13","rise":"4.36%","time":"22:25","volumn":"17.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1111.86","rise":"4.43%","time":"22:26","volumn":"18.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.68","rise":"4.70%","time":"22:27","volumn":"18.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1113.69","rise":"4.60%","time":"22:28","volumn":"18.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.55","rise":"4.68%","time":"22:29","volumn":"18.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.00","rise":"4.63%","time":"22:30","volumn":"18.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1115.99","rise":"4.82%","time":"22:31","volumn":"18.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.78","rise":"4.89%","time":"22:32","volumn":"18.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.76","rise":"4.89%","time":"22:33","volumn":"18.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1115.62","rise":"4.78%","time":"22:34","volumn":"19.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.73","rise":"4.70%","time":"22:35","volumn":"19.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.71","rise":"4.70%","time":"22:36","volumn":"19.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.05","rise":"4.82%","time":"22:37","volumn":"19.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.76","rise":"4.70%","time":"22:38","volumn":"19.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.38","rise":"4.67%","time":"22:39","volumn":"19.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.85","rise":"4.71%","time":"22:40","volumn":"19.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1114.64","rise":"4.69%","time":"22:41","volumn":"19.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1115.35","rise":"4.76%","time":"22:42","volumn":"19.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.51","rise":"4.87%","time":"22:43","volumn":"19.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.50","rise":"4.96%","time":"22:44","volumn":"20.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.25","rise":"5.03%","time":"22:45","volumn":"20.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.25","rise":"4.94%","time":"22:46","volumn":"20.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.91","rise":"5.00%","time":"22:47","volumn":"20.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.83","rise":"4.99%","time":"22:48","volumn":"20.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.42","rise":"5.05%","time":"22:49","volumn":"20.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.28","rise":"5.13%","time":"22:50","volumn":"20.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.12","rise":"5.21%","time":"22:51","volumn":"21.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.98","rise":"5.10%","time":"22:52","volumn":"21.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.30","rise":"5.04%","time":"22:53","volumn":"21.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.99","rise":"5.01%","time":"22:54","volumn":"21.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.07","rise":"5.01%","time":"22:55","volumn":"21.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.00","rise":"5.01%","time":"22:56","volumn":"21.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.29","rise":"5.03%","time":"22:57","volumn":"21.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.70","rise":"5.17%","time":"22:58","volumn":"21.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1123.44","rise":"5.52%","time":"22:59","volumn":"22.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.45","rise":"5.33%","time":"23:00","volumn":"22.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.78","rise":"5.17%","time":"23:01","volumn":"22.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.50","rise":"5.15%","time":"23:02","volumn":"22.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.09","rise":"5.02%","time":"23:03","volumn":"23.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.92","rise":"5.09%","time":"23:04","volumn":"23.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.82","rise":"4.99%","time":"23:05","volumn":"23.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.78","rise":"5.08%","time":"23:06","volumn":"23.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.44","rise":"4.95%","time":"23:07","volumn":"23.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.50","rise":"5.05%","time":"23:08","volumn":"23.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.18","rise":"5.02%","time":"23:09","volumn":"23.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.31","rise":"4.94%","time":"23:10","volumn":"23.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1116.95","rise":"4.91%","time":"23:11","volumn":"23.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.26","rise":"4.94%","time":"23:12","volumn":"23.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.75","rise":"4.98%","time":"23:13","volumn":"24.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.72","rise":"4.98%","time":"23:14","volumn":"24.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.00","rise":"4.91%","time":"23:15","volumn":"24.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.10","rise":"5.02%","time":"23:16","volumn":"24.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1117.80","rise":"4.99%","time":"23:17","volumn":"24.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.39","rise":"5.14%","time":"23:18","volumn":"24.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.06","rise":"5.11%","time":"23:19","volumn":"24.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.67","rise":"5.16%","time":"23:20","volumn":"24.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.85","rise":"5.18%","time":"23:21","volumn":"24.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.75","rise":"5.17%","time":"23:22","volumn":"24.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.59","rise":"5.16%","time":"23:23","volumn":"24.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.39","rise":"5.14%","time":"23:24","volumn":"25.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.76","rise":"5.17%","time":"23:25","volumn":"25.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.60","rise":"5.16%","time":"23:26","volumn":"25.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1118.98","rise":"5.10%","time":"23:27","volumn":"25.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1119.06","rise":"5.11%","time":"23:28","volumn":"25.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.15","rise":"5.21%","time":"23:29","volumn":"25.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.61","rise":"5.35%","time":"23:30","volumn":"25.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.74","rise":"5.36%","time":"23:31","volumn":"25.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.95","rise":"5.28%","time":"23:32","volumn":"25.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.48","rise":"5.24%","time":"23:33","volumn":"25.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.50","rise":"5.43%","time":"23:34","volumn":"26.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.68","rise":"5.45%","time":"23:35","volumn":"26.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.20","rise":"5.31%","time":"23:36","volumn":"26.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.18","rise":"5.40%","time":"23:37","volumn":"26.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.06","rise":"5.39%","time":"23:38","volumn":"26.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.03","rise":"5.39%","time":"23:39","volumn":"26.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.64","rise":"5.35%","time":"23:40","volumn":"26.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.57","rise":"5.25%","time":"23:41","volumn":"26.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.11","rise":"5.30%","time":"23:42","volumn":"26.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.77","rise":"5.27%","time":"23:43","volumn":"26.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.51","rise":"5.24%","time":"23:44","volumn":"27.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1120.76","rise":"5.27%","time":"23:45","volumn":"27.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.12","rise":"5.30%","time":"23:46","volumn":"27.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.77","rise":"5.36%","time":"23:47","volumn":"27.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.19","rise":"5.40%","time":"23:48","volumn":"27.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.29","rise":"5.41%","time":"23:49","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.61","rise":"5.35%","time":"23:50","volumn":"27.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1121.72","rise":"5.36%","time":"23:51","volumn":"27.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.48","rise":"5.43%","time":"23:52","volumn":"27.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1122.73","rise":"5.45%","time":"23:53","volumn":"27.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1123.15","rise":"5.49%","time":"23:54","volumn":"27.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1123.32","rise":"5.51%","time":"23:55","volumn":"27.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1125.20","rise":"5.68%","time":"23:56","volumn":"28.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1125.12","rise":"5.68%","time":"23:57","volumn":"28.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1125.51","rise":"5.71%","time":"23:58","volumn":"28.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1124.99","rise":"5.66%","time":"23:59","volumn":"28.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.36","rise":"5.70%","time":"00:00","volumn":"28.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.28","rise":"5.78%","time":"00:01","volumn":"28.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.75","rise":"5.83%","time":"00:02","volumn":"28.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.70","rise":"5.92%","time":"00:03","volumn":"28.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.09","rise":"5.95%","time":"00:04","volumn":"29.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.40","rise":"5.89%","time":"00:05","volumn":"29.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.10","rise":"5.96%","time":"00:06","volumn":"29.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.04","rise":"5.95%","time":"00:07","volumn":"29.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.09","rise":"6.05%","time":"00:08","volumn":"29.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.67","rise":"6.10%","time":"00:09","volumn":"29.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1130.32","rise":"6.16%","time":"00:10","volumn":"29.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.94","rise":"6.13%","time":"00:11","volumn":"30.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.93","rise":"6.13%","time":"00:12","volumn":"30.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.88","rise":"6.31%","time":"00:13","volumn":"30.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.42","rise":"6.27%","time":"00:14","volumn":"30.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.75","rise":"6.30%","time":"00:15","volumn":"30.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.78","rise":"6.02%","time":"00:16","volumn":"30.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.80","rise":"5.93%","time":"00:17","volumn":"31.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.39","rise":"5.89%","time":"00:18","volumn":"31.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.53","rise":"5.71%","time":"00:19","volumn":"31.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.61","rise":"5.91%","time":"00:20","volumn":"31.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.72","rise":"6.01%","time":"00:21","volumn":"31.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.12","rise":"6.05%","time":"00:22","volumn":"31.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.75","rise":"5.92%","time":"00:23","volumn":"31.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.30","rise":"5.97%","time":"00:24","volumn":"31.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.81","rise":"6.02%","time":"00:25","volumn":"32.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.94","rise":"5.85%","time":"00:26","volumn":"32.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.62","rise":"5.82%","time":"00:27","volumn":"32.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.34","rise":"5.70%","time":"00:28","volumn":"32.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.51","rise":"5.81%","time":"00:29","volumn":"32.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.88","rise":"5.75%","time":"00:30","volumn":"32.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.74","rise":"5.83%","time":"00:31","volumn":"32.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.88","rise":"5.93%","time":"00:32","volumn":"32.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.75","rise":"5.83%","time":"00:33","volumn":"32.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.72","rise":"5.83%","time":"00:34","volumn":"32.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.06","rise":"5.86%","time":"00:35","volumn":"32.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.95","rise":"6.04%","time":"00:36","volumn":"32.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.57","rise":"6.09%","time":"00:37","volumn":"33.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.35","rise":"6.07%","time":"00:38","volumn":"33.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.80","rise":"6.12%","time":"00:39","volumn":"33.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1130.63","rise":"6.19%","time":"00:40","volumn":"33.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1130.14","rise":"6.15%","time":"00:41","volumn":"33.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.07","rise":"6.24%","time":"00:42","volumn":"33.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.28","rise":"6.25%","time":"00:43","volumn":"33.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.21","rise":"6.25%","time":"00:44","volumn":"33.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1132.41","rise":"6.36%","time":"00:45","volumn":"34.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1132.05","rise":"6.33%","time":"00:46","volumn":"34.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.53","rise":"6.47%","time":"00:47","volumn":"34.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.61","rise":"6.66%","time":"00:48","volumn":"34.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.88","rise":"6.59%","time":"00:49","volumn":"35.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.05","rise":"6.42%","time":"00:50","volumn":"35.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.88","rise":"6.59%","time":"00:51","volumn":"35.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.94","rise":"6.69%","time":"00:52","volumn":"35.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.23","rise":"6.81%","time":"00:53","volumn":"35.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.25","rise":"6.91%","time":"00:54","volumn":"35.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.00","rise":"6.98%","time":"00:55","volumn":"35.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.14","rise":"6.90%","time":"00:56","volumn":"36.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.99","rise":"6.88%","time":"00:57","volumn":"36.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.26","rise":"7.10%","time":"00:58","volumn":"36.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.47","rise":"7.02%","time":"00:59","volumn":"36.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.57","rise":"6.94%","time":"01:00","volumn":"36.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1142.27","rise":"7.29%","time":"01:01","volumn":"37.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.26","rise":"7.19%","time":"01:02","volumn":"37.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.68","rise":"7.14%","time":"01:03","volumn":"37.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.35","rise":"7.01%","time":"01:04","volumn":"37.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.37","rise":"7.01%","time":"01:05","volumn":"37.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.71","rise":"6.86%","time":"01:06","volumn":"37.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.11","rise":"6.99%","time":"01:07","volumn":"37.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.48","rise":"7.03%","time":"01:08","volumn":"38.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.08","rise":"6.99%","time":"01:09","volumn":"38.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.17","rise":"7.00%","time":"01:10","volumn":"38.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.33","rise":"7.01%","time":"01:11","volumn":"38.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.10","rise":"6.99%","time":"01:12","volumn":"38.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.69","rise":"7.14%","time":"01:13","volumn":"38.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.83","rise":"7.15%","time":"01:14","volumn":"38.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.94","rise":"7.16%","time":"01:15","volumn":"38.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.39","rise":"7.02%","time":"01:16","volumn":"38.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.03","rise":"6.98%","time":"01:17","volumn":"38.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.86","rise":"6.97%","time":"01:18","volumn":"38.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.09","rise":"6.99%","time":"01:19","volumn":"39.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.69","rise":"6.95%","time":"01:20","volumn":"39.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.10","rise":"6.90%","time":"01:21","volumn":"39.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.76","rise":"6.86%","time":"01:22","volumn":"39.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.75","rise":"6.86%","time":"01:23","volumn":"39.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.03","rise":"6.98%","time":"01:24","volumn":"39.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.32","rise":"7.10%","time":"01:25","volumn":"39.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.91","rise":"7.25%","time":"01:26","volumn":"39.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.18","rise":"7.18%","time":"01:27","volumn":"39.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1142.68","rise":"7.32%","time":"01:28","volumn":"39.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1142.26","rise":"7.29%","time":"01:29","volumn":"39.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.67","rise":"7.42%","time":"01:30","volumn":"40.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.85","rise":"7.44%","time":"01:31","volumn":"40.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.54","rise":"7.41%","time":"01:32","volumn":"40.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.00","rise":"7.36%","time":"01:33","volumn":"40.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.70","rise":"7.42%","time":"01:34","volumn":"40.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1145.63","rise":"7.60%","time":"01:35","volumn":"40.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1146.30","rise":"7.67%","time":"01:36","volumn":"40.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1147.47","rise":"7.78%","time":"01:37","volumn":"41.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1148.23","rise":"7.85%","time":"01:38","volumn":"41.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1148.60","rise":"7.88%","time":"01:39","volumn":"41.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1147.78","rise":"7.80%","time":"01:40","volumn":"41.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1149.39","rise":"7.96%","time":"01:41","volumn":"41.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1147.11","rise":"7.74%","time":"01:42","volumn":"41.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1147.63","rise":"7.79%","time":"01:43","volumn":"41.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1146.22","rise":"7.66%","time":"01:44","volumn":"42.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1146.69","rise":"7.70%","time":"01:45","volumn":"42.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1147.00","rise":"7.73%","time":"01:46","volumn":"42.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1145.17","rise":"7.56%","time":"01:47","volumn":"42.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1146.20","rise":"7.66%","time":"01:48","volumn":"42.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1145.17","rise":"7.56%","time":"01:49","volumn":"42.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.40","rise":"7.39%","time":"01:50","volumn":"42.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.46","rise":"7.12%","time":"01:51","volumn":"42.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.47","rise":"7.02%","time":"01:52","volumn":"43.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.78","rise":"6.86%","time":"01:53","volumn":"43.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.21","rise":"6.91%","time":"01:54","volumn":"43.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.48","rise":"6.74%","time":"01:55","volumn":"43.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.85","rise":"6.78%","time":"01:56","volumn":"43.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.05","rise":"6.70%","time":"01:57","volumn":"44.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.70","rise":"6.76%","time":"01:58","volumn":"44.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.57","rise":"6.56%","time":"01:59","volumn":"44.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.44","rise":"6.46%","time":"02:00","volumn":"44.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.49","rise":"6.56%","time":"02:01","volumn":"44.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1132.94","rise":"6.41%","time":"02:02","volumn":"44.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.55","rise":"6.56%","time":"02:03","volumn":"44.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.07","rise":"6.80%","time":"02:04","volumn":"45.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.56","rise":"6.84%","time":"02:05","volumn":"45.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.16","rise":"6.81%","time":"02:06","volumn":"45.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.00","rise":"6.70%","time":"02:07","volumn":"45.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.75","rise":"6.96%","time":"02:08","volumn":"45.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.81","rise":"6.87%","time":"02:09","volumn":"45.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.69","rise":"6.95%","time":"02:10","volumn":"45.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.27","rise":"6.91%","time":"02:11","volumn":"45.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.71","rise":"7.05%","time":"02:12","volumn":"46.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.99","rise":"7.07%","time":"02:13","volumn":"46.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.26","rise":"7.00%","time":"02:14","volumn":"46.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.40","rise":"7.02%","time":"02:15","volumn":"46.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.35","rise":"7.01%","time":"02:16","volumn":"46.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.09","rise":"6.99%","time":"02:17","volumn":"46.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.64","rise":"6.76%","time":"02:18","volumn":"46.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.14","rise":"6.80%","time":"02:19","volumn":"46.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.24","rise":"6.81%","time":"02:20","volumn":"46.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.55","rise":"6.84%","time":"02:21","volumn":"46.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.70","rise":"6.76%","time":"02:22","volumn":"46.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.12","rise":"6.71%","time":"02:23","volumn":"46.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.18","rise":"6.81%","time":"02:24","volumn":"46.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.82","rise":"6.68%","time":"02:25","volumn":"47.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.67","rise":"6.67%","time":"02:26","volumn":"47.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.51","rise":"6.84%","time":"02:27","volumn":"47.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.86","rise":"6.87%","time":"02:28","volumn":"47.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.84","rise":"6.78%","time":"02:29","volumn":"47.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.88","rise":"6.59%","time":"02:30","volumn":"47.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.01","rise":"6.60%","time":"02:31","volumn":"47.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.29","rise":"6.54%","time":"02:32","volumn":"47.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.66","rise":"6.29%","time":"02:33","volumn":"47.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.17","rise":"6.24%","time":"02:34","volumn":"48.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.20","rise":"6.06%","time":"02:35","volumn":"48.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.86","rise":"6.03%","time":"02:36","volumn":"48.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.74","rise":"6.11%","time":"02:37","volumn":"48.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.02","rise":"5.85%","time":"02:38","volumn":"48.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.10","rise":"5.77%","time":"02:39","volumn":"48.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.78","rise":"5.83%","time":"02:40","volumn":"49.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.97","rise":"6.04%","time":"02:41","volumn":"49.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.88","rise":"6.03%","time":"02:42","volumn":"49.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.57","rise":"6.00%","time":"02:43","volumn":"49.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.46","rise":"5.71%","time":"02:44","volumn":"49.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.93","rise":"5.75%","time":"02:45","volumn":"49.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.87","rise":"5.84%","time":"02:46","volumn":"50.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.14","rise":"5.68%","time":"02:47","volumn":"50.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.16","rise":"5.77%","time":"02:48","volumn":"50.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.92","rise":"5.85%","time":"02:49","volumn":"50.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.92","rise":"5.75%","time":"02:50","volumn":"50.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.39","rise":"5.70%","time":"02:51","volumn":"50.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.68","rise":"5.92%","time":"02:52","volumn":"50.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.40","rise":"6.08%","time":"02:53","volumn":"50.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1128.20","rise":"5.97%","time":"02:54","volumn":"51.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1130.00","rise":"6.13%","time":"02:55","volumn":"51.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.30","rise":"6.26%","time":"02:56","volumn":"51.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.79","rise":"6.30%","time":"02:57","volumn":"51.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.39","rise":"6.45%","time":"02:58","volumn":"51.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.97","rise":"6.60%","time":"02:59","volumn":"51.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.81","rise":"6.59%","time":"03:00","volumn":"51.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.11","rise":"6.71%","time":"03:01","volumn":"51.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.45","rise":"6.83%","time":"03:02","volumn":"52.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.40","rise":"6.92%","time":"03:03","volumn":"52.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.54","rise":"6.84%","time":"03:04","volumn":"52.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.00","rise":"6.79%","time":"03:05","volumn":"52.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.62","rise":"6.85%","time":"03:06","volumn":"52.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.37","rise":"6.83%","time":"03:07","volumn":"52.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.18","rise":"6.81%","time":"03:08","volumn":"52.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.34","rise":"6.82%","time":"03:09","volumn":"52.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.33","rise":"6.92%","time":"03:10","volumn":"52.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.80","rise":"6.77%","time":"03:11","volumn":"53.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.48","rise":"6.65%","time":"03:12","volumn":"53.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.00","rise":"6.51%","time":"03:13","volumn":"53.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.06","rise":"6.70%","time":"03:14","volumn":"53.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.30","rise":"6.73%","time":"03:15","volumn":"53.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.40","rise":"6.55%","time":"03:16","volumn":"53.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.97","rise":"6.60%","time":"03:17","volumn":"53.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.38","rise":"6.64%","time":"03:18","volumn":"53.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.16","rise":"6.81%","time":"03:19","volumn":"53.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.87","rise":"6.78%","time":"03:20","volumn":"54.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.77","rise":"6.86%","time":"03:21","volumn":"54.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.64","rise":"6.76%","time":"03:22","volumn":"54.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.56","rise":"6.84%","time":"03:23","volumn":"54.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.00","rise":"6.98%","time":"03:24","volumn":"54.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.95","rise":"7.16%","time":"03:25","volumn":"54.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.86","rise":"7.15%","time":"03:26","volumn":"54.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.58","rise":"7.13%","time":"03:27","volumn":"54.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.61","rise":"7.23%","time":"03:28","volumn":"55.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.91","rise":"7.07%","time":"03:29","volumn":"55.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.73","rise":"6.95%","time":"03:30","volumn":"55.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.29","rise":"7.10%","time":"03:31","volumn":"55.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.63","rise":"7.04%","time":"03:32","volumn":"55.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.21","rise":"7.19%","time":"03:33","volumn":"55.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.81","rise":"7.24%","time":"03:34","volumn":"55.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.05","rise":"7.36%","time":"03:35","volumn":"55.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.40","rise":"7.39%","time":"03:36","volumn":"56.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.57","rise":"7.41%","time":"03:37","volumn":"56.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1142.48","rise":"7.31%","time":"03:38","volumn":"56.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.42","rise":"7.21%","time":"03:39","volumn":"56.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.76","rise":"7.24%","time":"03:40","volumn":"56.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1142.10","rise":"7.27%","time":"03:41","volumn":"56.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.91","rise":"7.16%","time":"03:42","volumn":"56.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.66","rise":"6.95%","time":"03:43","volumn":"57.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.43","rise":"6.83%","time":"03:44","volumn":"57.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.55","rise":"6.56%","time":"03:45","volumn":"57.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.24","rise":"6.72%","time":"03:46","volumn":"57.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.46","rise":"6.65%","time":"03:47","volumn":"57.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.69","rise":"6.48%","time":"03:48","volumn":"57.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.23","rise":"6.25%","time":"03:49","volumn":"58.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.34","rise":"6.26%","time":"03:50","volumn":"58.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.71","rise":"6.48%","time":"03:51","volumn":"58.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1132.76","rise":"6.39%","time":"03:52","volumn":"58.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.56","rise":"6.56%","time":"03:53","volumn":"58.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1135.44","rise":"6.65%","time":"03:54","volumn":"59.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.66","rise":"6.76%","time":"03:55","volumn":"59.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.22","rise":"6.81%","time":"03:56","volumn":"59.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.37","rise":"6.73%","time":"03:57","volumn":"59.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.58","rise":"6.75%","time":"03:58","volumn":"60.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.38","rise":"6.83%","time":"03:59","volumn":"60.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.01","rise":"6.98%","time":"04:00","volumn":"62.87\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u4f1f\u8fbe[NVDA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NVDA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NVDA.html?from=360search","volume":"6287.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["1064.69","899.31","733.93","568.56","403.18"]},"cyrate":{"o":["159.62%","119.29%","78.96%","38.64%","-1.69%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"410.10","rise":"0","time":"06\/13","volumn":"61.16\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"429.85","rise":"4.82%","time":"06\/14","volumn":"73.88\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"426.41","rise":"3.98%","time":"06\/15","volumn":"56.79\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"426.80","rise":"4.07%","time":"06\/16","volumn":"65.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"437.96","rise":"6.79%","time":"06\/20","volumn":"45.06\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"430.33","rise":"4.93%","time":"06\/21","volumn":"55.06\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"430.13","rise":"4.88%","time":"06\/22","volumn":"41.71\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"421.97","rise":"2.89%","time":"06\/23","volumn":"35.77\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"406.20","rise":"-0.95%","time":"06\/26","volumn":"59.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"418.64","rise":"2.08%","time":"06\/27","volumn":"45.67\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"411.05","rise":"0.23%","time":"06\/28","volumn":"58.15\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"408.10","rise":"-0.49%","time":"06\/29","volumn":"37.98\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"422.90","rise":"3.12%","time":"06\/30","volumn":"50.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"424.01","rise":"3.39%","time":"07\/03","volumn":"19.82\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"423.05","rise":"3.16%","time":"07\/05","volumn":"32.33\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"420.91","rise":"2.64%","time":"07\/06","volumn":"30.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"424.91","rise":"3.61%","time":"07\/07","volumn":"35.55\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"421.68","rise":"2.82%","time":"07\/10","volumn":"35.36\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"423.93","rise":"3.37%","time":"07\/11","volumn":"29.80\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"438.90","rise":"7.02%","time":"07\/12","volumn":"47.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"459.65","rise":"12.08%","time":"07\/13","volumn":"47.69\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"454.57","rise":"10.84%","time":"07\/14","volumn":"77.12\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"464.49","rise":"13.26%","time":"07\/17","volumn":"50.96\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"474.82","rise":"15.78%","time":"07\/18","volumn":"56.95\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"470.65","rise":"14.76%","time":"07\/19","volumn":"42.62\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"455.08","rise":"10.97%","time":"07\/20","volumn":"53.62\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"442.97","rise":"8.02%","time":"07\/21","volumn":"96.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"446.00","rise":"8.75%","time":"07\/24","volumn":"38.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"456.67","rise":"11.36%","time":"07\/25","volumn":"34.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"454.40","rise":"10.80%","time":"07\/26","volumn":"36.33\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"458.88","rise":"11.89%","time":"07\/27","volumn":"45.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"467.38","rise":"13.97%","time":"07\/28","volumn":"33.07\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"467.17","rise":"13.92%","time":"07\/31","volumn":"25.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"464.95","rise":"13.37%","time":"08\/01","volumn":"23.84\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"442.57","rise":"7.92%","time":"08\/02","volumn":"52.94\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"445.03","rise":"8.52%","time":"08\/03","volumn":"32.44\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"446.68","rise":"8.92%","time":"08\/04","volumn":"36.24\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"454.05","rise":"10.72%","time":"08\/07","volumn":"32.16\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"446.52","rise":"8.88%","time":"08\/08","volumn":"35.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"425.42","rise":"3.74%","time":"08\/09","volumn":"58.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"423.76","rise":"3.33%","time":"08\/10","volumn":"49.23\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"408.43","rise":"-0.41%","time":"08\/11","volumn":"53.25\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"437.41","rise":"6.66%","time":"08\/14","volumn":"68.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"439.28","rise":"7.12%","time":"08\/15","volumn":"67.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"434.74","rise":"6.01%","time":"08\/16","volumn":"52.02\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"433.31","rise":"5.66%","time":"08\/17","volumn":"45.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"432.87","rise":"5.55%","time":"08\/18","volumn":"58.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"469.55","rise":"14.50%","time":"08\/21","volumn":"69.06\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"456.56","rise":"11.33%","time":"08\/22","volumn":"75.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"471.04","rise":"14.86%","time":"08\/23","volumn":"76.85\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"471.51","rise":"14.97%","time":"08\/24","volumn":"115.38\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"460.06","rise":"12.18%","time":"08\/25","volumn":"92.45\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"468.23","rise":"14.17%","time":"08\/28","volumn":"68.41\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"487.72","rise":"18.93%","time":"08\/29","volumn":"69.98\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"492.52","rise":"20.10%","time":"08\/30","volumn":"73.42\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"493.43","rise":"20.32%","time":"08\/31","volumn":"52.77\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"484.97","rise":"18.26%","time":"09\/01","volumn":"46.35\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"485.36","rise":"18.35%","time":"09\/05","volumn":"38.22\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"470.53","rise":"14.74%","time":"09\/06","volumn":"46.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"462.33","rise":"12.74%","time":"09\/07","volumn":"43.29\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"455.64","rise":"11.10%","time":"09\/08","volumn":"47.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"451.70","rise":"10.14%","time":"09\/11","volumn":"47.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"448.62","rise":"9.39%","time":"09\/12","volumn":"34.89\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"454.77","rise":"10.89%","time":"09\/13","volumn":"39.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"455.73","rise":"11.13%","time":"09\/14","volumn":"36.95\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"438.92","rise":"7.03%","time":"09\/15","volumn":"50.57\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"439.58","rise":"7.19%","time":"09\/18","volumn":"49.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"435.12","rise":"6.10%","time":"09\/19","volumn":"37.27\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"422.31","rise":"2.98%","time":"09\/20","volumn":"36.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"410.09","rise":"-0.00%","time":"09\/21","volumn":"44.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"416.02","rise":"1.44%","time":"09\/22","volumn":"47.86\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"422.14","rise":"2.94%","time":"09\/25","volumn":"41.84\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"419.03","rise":"2.18%","time":"09\/26","volumn":"40.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"424.60","rise":"3.54%","time":"09\/27","volumn":"44.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"430.81","rise":"5.05%","time":"09\/28","volumn":"42.41\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"434.91","rise":"6.05%","time":"09\/29","volumn":"39.73\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"447.74","rise":"9.18%","time":"10\/02","volumn":"43.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"435.09","rise":"6.09%","time":"10\/03","volumn":"47.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"440.33","rise":"7.37%","time":"10\/04","volumn":"36.14\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"446.80","rise":"8.95%","time":"10\/05","volumn":"39.29\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"457.54","rise":"11.57%","time":"10\/06","volumn":"43.38\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"452.65","rise":"10.38%","time":"10\/09","volumn":"40.92\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"457.90","rise":"11.66%","time":"10\/10","volumn":"36.80\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"467.98","rise":"14.11%","time":"10\/11","volumn":"37.72\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"469.37","rise":"14.45%","time":"10\/12","volumn":"48.07\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"454.53","rise":"10.83%","time":"10\/13","volumn":"47.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"460.87","rise":"12.38%","time":"10\/16","volumn":"37.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"439.30","rise":"7.12%","time":"10\/17","volumn":"81.06\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"421.88","rise":"2.87%","time":"10\/18","volumn":"62.58\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"420.93","rise":"2.64%","time":"10\/19","volumn":"50.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"413.79","rise":"0.90%","time":"10\/20","volumn":"47.67\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"429.67","rise":"4.77%","time":"10\/23","volumn":"47.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"436.55","rise":"6.45%","time":"10\/24","volumn":"40.09\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"417.71","rise":"1.86%","time":"10\/25","volumn":"39.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"403.18","rise":"-1.69%","time":"10\/26","volumn":"53.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"404.92","rise":"-1.26%","time":"10\/27","volumn":"41.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"411.53","rise":"0.35%","time":"10\/30","volumn":"38.77\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"407.72","rise":"-0.58%","time":"10\/31","volumn":"51.72\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"423.17","rise":"3.19%","time":"11\/01","volumn":"43.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"434.98","rise":"6.07%","time":"11\/02","volumn":"40.85\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"449.97","rise":"9.72%","time":"11\/03","volumn":"42.41\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"457.43","rise":"11.54%","time":"11\/06","volumn":"39.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"459.47","rise":"12.04%","time":"11\/07","volumn":"34.23\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"465.66","rise":"13.55%","time":"11\/08","volumn":"34.57\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"469.42","rise":"14.46%","time":"11\/09","volumn":"53.96\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"483.27","rise":"17.84%","time":"11\/10","volumn":"42.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"486.12","rise":"18.54%","time":"11\/13","volumn":"38.29\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"496.48","rise":"21.06%","time":"11\/14","volumn":"41.54\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"488.80","rise":"19.19%","time":"11\/15","volumn":"47.43\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"494.72","rise":"20.63%","time":"11\/16","volumn":"33.84\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"492.90","rise":"20.19%","time":"11\/17","volumn":"32.52\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"504.01","rise":"22.90%","time":"11\/20","volumn":"41.32\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"499.36","rise":"21.77%","time":"11\/21","volumn":"55.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"487.08","rise":"18.77%","time":"11\/22","volumn":"89.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"477.68","rise":"16.48%","time":"11\/24","volumn":"29.08\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"482.34","rise":"17.62%","time":"11\/27","volumn":"39.48\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"478.13","rise":"16.59%","time":"11\/28","volumn":"40.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"481.32","rise":"17.37%","time":"11\/29","volumn":"38.14\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"467.62","rise":"14.03%","time":"11\/30","volumn":"52.49\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"467.57","rise":"14.01%","time":"12\/01","volumn":"36.87\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"455.02","rise":"10.95%","time":"12\/04","volumn":"43.66\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"465.62","rise":"13.54%","time":"12\/05","volumn":"36.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"454.99","rise":"10.95%","time":"12\/06","volumn":"37.90\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"465.92","rise":"13.61%","time":"12\/07","volumn":"34.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"475.02","rise":"15.83%","time":"12\/08","volumn":"35.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"466.23","rise":"13.69%","time":"12\/11","volumn":"50.87\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"476.53","rise":"16.20%","time":"12\/12","volumn":"37.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"480.84","rise":"17.25%","time":"12\/13","volumn":"44.54\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"483.46","rise":"17.89%","time":"12\/14","volumn":"39.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"488.86","rise":"19.21%","time":"12\/15","volumn":"47.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"500.73","rise":"22.10%","time":"12\/18","volumn":"40.95\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"496.00","rise":"20.95%","time":"12\/19","volumn":"46.37\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"481.07","rise":"17.31%","time":"12\/20","volumn":"39.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"489.86","rise":"19.45%","time":"12\/21","volumn":"29.99\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"488.26","rise":"19.06%","time":"12\/22","volumn":"25.20\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"492.75","rise":"20.15%","time":"12\/26","volumn":"24.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"494.13","rise":"20.49%","time":"12\/27","volumn":"23.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"495.18","rise":"20.75%","time":"12\/28","volumn":"24.62\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"495.18","rise":"20.75%","time":"12\/29","volumn":"38.86\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"481.64","rise":"17.44%","time":"01\/02","volumn":"41.02\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"475.65","rise":"15.98%","time":"01\/03","volumn":"32.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"479.94","rise":"17.03%","time":"01\/04","volumn":"30.59\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"490.93","rise":"19.71%","time":"01\/05","volumn":"41.45\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"522.49","rise":"27.41%","time":"01\/08","volumn":"63.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"531.36","rise":"29.57%","time":"01\/09","volumn":"77.16\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"543.46","rise":"32.52%","time":"01\/10","volumn":"53.21\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"548.18","rise":"33.67%","time":"01\/11","volumn":"59.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"547.06","rise":"33.40%","time":"01\/12","volumn":"35.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"563.78","rise":"37.47%","time":"01\/16","volumn":"44.82\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"560.49","rise":"36.67%","time":"01\/17","volumn":"47.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"571.03","rise":"39.24%","time":"01\/18","volumn":"48.92\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"594.87","rise":"45.05%","time":"01\/19","volumn":"54.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"596.50","rise":"45.45%","time":"01\/22","volumn":"45.21\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"598.69","rise":"45.99%","time":"01\/23","volumn":"29.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"613.58","rise":"49.62%","time":"01\/24","volumn":"55.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"616.13","rise":"50.24%","time":"01\/25","volumn":"47.56\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"610.27","rise":"48.81%","time":"01\/26","volumn":"38.96\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"624.61","rise":"52.31%","time":"01\/29","volumn":"34.59\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.70","rise":"53.06%","time":"01\/30","volumn":"40.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"615.23","rise":"50.02%","time":"01\/31","volumn":"45.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"630.23","rise":"53.68%","time":"02\/01","volumn":"36.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"661.56","rise":"61.32%","time":"02\/02","volumn":"47.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"693.28","rise":"69.05%","time":"02\/05","volumn":"67.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"682.19","rise":"66.35%","time":"02\/06","volumn":"67.94\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"700.95","rise":"70.92%","time":"02\/07","volumn":"49.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"696.37","rise":"69.80%","time":"02\/08","volumn":"41.30\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"721.29","rise":"75.88%","time":"02\/09","volumn":"43.52\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"722.44","rise":"76.16%","time":"02\/12","volumn":"61.19\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"721.24","rise":"75.87%","time":"02\/13","volumn":"60.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"738.96","rise":"80.19%","time":"02\/14","volumn":"50.30\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"726.54","rise":"77.16%","time":"02\/15","volumn":"41.79\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"726.09","rise":"77.05%","time":"02\/16","volumn":"49.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"694.48","rise":"69.34%","time":"02\/20","volumn":"70.12\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"674.68","rise":"64.52%","time":"02\/21","volumn":"54.10\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"785.34","rise":"91.50%","time":"02\/22","volumn":"85.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"788.13","rise":"92.18%","time":"02\/23","volumn":"82.70\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"790.88","rise":"92.85%","time":"02\/26","volumn":"50.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"786.97","rise":"91.90%","time":"02\/27","volumn":"39.03\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"776.59","rise":"89.37%","time":"02\/28","volumn":"39.17\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"791.08","rise":"92.90%","time":"02\/29","volumn":"50.53\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"822.75","rise":"100.62%","time":"03\/01","volumn":"47.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"852.33","rise":"107.83%","time":"03\/04","volumn":"61.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"859.64","rise":"109.62%","time":"03\/05","volumn":"51.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"887.00","rise":"116.29%","time":"03\/06","volumn":"57.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"926.69","rise":"125.97%","time":"03\/07","volumn":"59.78\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"875.28","rise":"113.43%","time":"03\/08","volumn":"112.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"857.74","rise":"109.15%","time":"03\/11","volumn":"67.52\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"919.13","rise":"124.12%","time":"03\/12","volumn":"66.52\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"908.88","rise":"121.62%","time":"03\/13","volumn":"63.40\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"879.44","rise":"114.45%","time":"03\/14","volumn":"60.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"878.37","rise":"114.18%","time":"03\/15","volumn":"64.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"884.55","rise":"115.69%","time":"03\/18","volumn":"66.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"893.98","rise":"117.99%","time":"03\/19","volumn":"67.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"903.72","rise":"120.37%","time":"03\/20","volumn":"47.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"914.35","rise":"122.96%","time":"03\/21","volumn":"48.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"942.89","rise":"129.92%","time":"03\/22","volumn":"58.67\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"950.02","rise":"131.66%","time":"03\/25","volumn":"55.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"925.61","rise":"125.70%","time":"03\/26","volumn":"51.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"902.50","rise":"120.07%","time":"03\/27","volumn":"58.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"903.56","rise":"120.33%","time":"03\/28","volumn":"43.52\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"903.63","rise":"120.34%","time":"04\/01","volumn":"45.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"894.52","rise":"118.12%","time":"04\/02","volumn":"43.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"889.64","rise":"116.93%","time":"04\/03","volumn":"37.01\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"859.05","rise":"109.47%","time":"04\/04","volumn":"43.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"880.08","rise":"114.60%","time":"04\/05","volumn":"39.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"871.33","rise":"112.47%","time":"04\/08","volumn":"28.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"853.54","rise":"108.13%","time":"04\/09","volumn":"50.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"870.39","rise":"112.24%","time":"04\/10","volumn":"43.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"906.16","rise":"120.96%","time":"04\/11","volumn":"43.16\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"881.86","rise":"115.04%","time":"04\/12","volumn":"42.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"860.01","rise":"109.71%","time":"04\/15","volumn":"44.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"874.15","rise":"113.16%","time":"04\/16","volumn":"37.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"840.35","rise":"104.91%","time":"04\/17","volumn":"49.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"846.71","rise":"106.46%","time":"04\/18","volumn":"44.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"762.00","rise":"85.81%","time":"04\/19","volumn":"87.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"795.18","rise":"93.90%","time":"04\/22","volumn":"59.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"824.23","rise":"100.98%","time":"04\/23","volumn":"43.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"796.77","rise":"94.29%","time":"04\/24","volumn":"51.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"826.32","rise":"101.49%","time":"04\/25","volumn":"42.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"877.35","rise":"113.94%","time":"04\/26","volumn":"55.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"877.57","rise":"113.99%","time":"04\/29","volumn":"38.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"864.02","rise":"110.69%","time":"04\/30","volumn":"36.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"830.41","rise":"102.49%","time":"05\/01","volumn":"55.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"858.17","rise":"109.26%","time":"05\/02","volumn":"37.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"887.89","rise":"116.51%","time":"05\/03","volumn":"39.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"124.68%","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"120.81%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"120.46%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"116.40%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"119.16%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"120.43%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"122.77%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"130.75%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"130.09%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"125.50%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"131.11%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"132.59%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"131.53%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"153.11%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"159.62%","time":"05\/24","volumn":"42.95\u4e07"}],"points":"240"}}
人工智能计算领域的领导者| NVIDIA
英伟达(NVDA)股票价格 行情 走势图 东方财富网
NVIDIA GeForce 驱动程序 卡驱动|
GeForce 网站 RTX 显卡、NVIDIA REFLEX、游戏笔记本电脑|
- NVIDIA GeForce 提供先进的显卡、游戏解决方案和游戏技术。GeForce Experience 可让您下载驱动程序、自动优化游戏最优设置。
美股异动| 英伟达(NVDA.US)涨超4.8% 股价突破1100美元关口 财经...
- 意见反馈
- 页面反馈