博通_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐博通芯片官网 broadcom中文官网博通是哪个国家的品牌博通教育 broadcom博通中国博通集成博通官网 603068博通集成 broadcom博通官网 broadcom官网

金融产品有风险，投资需谨慎。

博通|Broadcom Inc. | Connecting Everything

Broadcom Inc. 是一家全球领先的技术企业,业务范围囊括多种半导体、企业用软件和安全解决方案的设计、开发和供应。

broadcom.cn

博通股份[600455]

-0.50（-2.77%）

2024-05-21 13:08:32交易中（北京时间）

今开
18.02
最高
18.19
市盈率

昨收
18.02
最低
17.52
总市值
10.94亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["18.18","18.02","17.85","17.68","17.52"]},"cyrate":{"o":["0.89%","-0.03%","-0.94%","-1.86%","-2.77%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.02","rise":"0.00%","volumn":"55.00","time":"09:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.01","rise":"-0.06%","volumn":"797.00","time":"09:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.05","rise":"0.17%","volumn":"940.00","time":"09:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.00","rise":"-0.11%","volumn":"952.00","time":"09:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.06","rise":"0.22%","volumn":"1129.00","time":"09:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.09","rise":"0.39%","volumn":"1419.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.06","rise":"0.22%","volumn":"1460.00","time":"09:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.12","rise":"0.55%","volumn":"1490.00","time":"09:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.18","rise":"0.89%","volumn":"1653.00","time":"09:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.11","rise":"0.50%","volumn":"1670.00","time":"09:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.05","rise":"0.17%","volumn":"1766.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.10","rise":"0.44%","volumn":"1924.00","time":"09:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.08","rise":"0.33%","volumn":"1949.00","time":"09:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.05","rise":"0.17%","volumn":"2136.00","time":"09:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.04","rise":"0.11%","volumn":"2167.00","time":"09:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.04","rise":"0.11%","volumn":"2176.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.98","rise":"-0.22%","volumn":"2262.00","time":"09:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.98","rise":"-0.22%","volumn":"2286.00","time":"09:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.99","rise":"-0.17%","volumn":"2347.00","time":"09:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.98","rise":"-0.22%","volumn":"2382.00","time":"09:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.03","rise":"0.06%","volumn":"2399.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.94","rise":"-0.44%","volumn":"2496.00","time":"09:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.96","rise":"-0.33%","volumn":"2537.00","time":"09:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.96","rise":"-0.33%","volumn":"2547.00","time":"09:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.01","rise":"-0.06%","volumn":"2557.00","time":"09:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.98","rise":"-0.22%","volumn":"2562.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.94","rise":"-0.44%","volumn":"2595.00","time":"09:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.94","rise":"-0.44%","volumn":"2666.00","time":"09:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.00","rise":"-0.11%","volumn":"2677.00","time":"09:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.00","rise":"-0.11%","volumn":"2691.00","time":"09:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.99","rise":"-0.17%","volumn":"2733.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.00","rise":"-0.11%","volumn":"2894.00","time":"10:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.00","rise":"-0.11%","volumn":"2990.00","time":"10:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.97","rise":"-0.28%","volumn":"3054.00","time":"10:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.93","rise":"-0.50%","volumn":"3104.00","time":"10:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.91","rise":"-0.61%","volumn":"3119.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.91","rise":"-0.61%","volumn":"3140.00","time":"10:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.90","rise":"-0.67%","volumn":"3180.00","time":"10:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.92","rise":"-0.55%","volumn":"3213.00","time":"10:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.95","rise":"-0.39%","volumn":"3240.00","time":"10:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.98","rise":"-0.22%","volumn":"3368.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.89","rise":"-0.72%","volumn":"3387.00","time":"10:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.88","rise":"-0.78%","volumn":"3434.00","time":"10:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.89","rise":"-0.72%","volumn":"3436.00","time":"10:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.90","rise":"-0.67%","volumn":"3454.00","time":"10:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.86","rise":"-0.89%","volumn":"3528.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.86","rise":"-0.89%","volumn":"3653.00","time":"10:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.85","rise":"-0.94%","volumn":"3700.00","time":"10:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.81","rise":"-1.17%","volumn":"3736.00","time":"10:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.79","rise":"-1.28%","volumn":"3792.00","time":"10:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.84","rise":"-1.00%","volumn":"3807.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.85","rise":"-0.94%","volumn":"3840.00","time":"10:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.05%","volumn":"3883.00","time":"10:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.83","rise":"-1.05%","volumn":"3902.00","time":"10:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.79","rise":"-1.28%","volumn":"4061.00","time":"10:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.74","rise":"-1.55%","volumn":"4127.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.74","rise":"-1.55%","volumn":"4235.00","time":"10:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.75","rise":"-1.50%","volumn":"4407.00","time":"10:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.72%","volumn":"4437.00","time":"10:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.75","rise":"-1.50%","volumn":"4617.00","time":"10:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.72%","volumn":"4708.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.72%","volumn":"4838.00","time":"10:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.74","rise":"-1.55%","volumn":"5064.00","time":"10:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.61%","volumn":"5150.00","time":"10:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.61%","volumn":"5245.00","time":"10:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.61%","volumn":"5394.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.75","rise":"-1.50%","volumn":"5440.00","time":"10:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.74","rise":"-1.55%","volumn":"5470.00","time":"10:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.74","rise":"-1.55%","volumn":"5536.00","time":"10:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.66%","volumn":"5598.00","time":"10:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.61%","volumn":"5652.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.75","rise":"-1.50%","volumn":"5714.00","time":"10:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.61%","volumn":"5755.00","time":"10:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.72%","volumn":"5873.00","time":"10:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.67","rise":"-1.94%","volumn":"6203.00","time":"10:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.89%","volumn":"6249.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"6365.00","time":"10:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.67","rise":"-1.94%","volumn":"6419.00","time":"10:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"-2.16%","volumn":"6480.00","time":"10:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"6678.00","time":"10:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"-2.16%","volumn":"6775.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"-2.16%","volumn":"6820.00","time":"10:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"7004.00","time":"10:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"7060.00","time":"10:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"7152.00","time":"10:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"7215.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.63","rise":"-2.16%","volumn":"7362.00","time":"10:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.11%","volumn":"7391.00","time":"10:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.11%","volumn":"7523.00","time":"10:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.11%","volumn":"7582.00","time":"10:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"7611.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"7715.00","time":"11:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"7780.00","time":"11:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"-2.33%","volumn":"7842.00","time":"11:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.66","rise":"-2.00%","volumn":"7972.00","time":"11:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.11%","volumn":"8010.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"8051.00","time":"11:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"8115.00","time":"11:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"8161.00","time":"11:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"8263.00","time":"11:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"-2.33%","volumn":"8307.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"8359.00","time":"11:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"8420.00","time":"11:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"8490.00","time":"11:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"8571.00","time":"11:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"8884.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"8916.00","time":"11:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"8965.00","time":"11:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"9031.00","time":"11:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"-2.33%","volumn":"9079.00","time":"11:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.22%","volumn":"9150.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"9169.00","time":"11:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.60","rise":"-2.33%","volumn":"9264.00","time":"11:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.44%","volumn":"9369.00","time":"11:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.44%","volumn":"9454.00","time":"11:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.44%","volumn":"9492.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.44%","volumn":"9524.00","time":"11:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"-2.50%","volumn":"9569.00","time":"11:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"-2.50%","volumn":"9583.00","time":"11:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"-2.55%","volumn":"9624.00","time":"11:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"-2.50%","volumn":"9674.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.44%","volumn":"9912.00","time":"13:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.28%","volumn":"9956.00","time":"13:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.44%","volumn":"1.00\u4e07","time":"13:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.57","rise":"-2.50%","volumn":"1.01\u4e07","time":"13:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"-2.55%","volumn":"1.01\u4e07","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"-2.77%","volumn":"1.02\u4e07","time":"13:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"-2.77%","volumn":"1.03\u4e07","time":"13:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"-2.77%","volumn":"1.04\u4e07","time":"13:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"-2.77%","volumn":"1.04\u4e07","time":"13:09"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/20"]},"cy":{"o":["18.46","18.13","17.80","17.48","17.15"]},"cyrate":{"o":["6.58%","4.69%","2.80%","0.91%","-0.98%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.32","rise":"0","volumn":"1388.00","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.33","rise":"0.06%","volumn":"1071.00","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.19","rise":"-0.75%","volumn":"615.00","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.23","rise":"-0.52%","volumn":"512.00","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.19","rise":"-0.75%","volumn":"182.00","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.16","rise":"-0.92%","volumn":"226.00","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.18","rise":"-0.81%","volumn":"153.00","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.15","rise":"-0.98%","volumn":"259.00","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.15","rise":"-0.98%","volumn":"314.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"-0.12%","volumn":"111.00","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.29","rise":"-0.17%","volumn":"378.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.31","rise":"-0.06%","volumn":"299.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.32","rise":"0.00%","volumn":"289.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"-0.12%","volumn":"470.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.34","rise":"0.12%","volumn":"104.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.27","rise":"-0.29%","volumn":"306.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.27","rise":"-0.29%","volumn":"376.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.24","rise":"-0.46%","volumn":"151.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.27","rise":"-0.29%","volumn":"361.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.34","rise":"0.12%","volumn":"116.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.36","rise":"0.23%","volumn":"418.00","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.36","rise":"0.23%","volumn":"245.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.39","rise":"0.40%","volumn":"273.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.42","rise":"0.58%","volumn":"121.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.32","rise":"0.00%","volumn":"133.00","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"-0.12%","volumn":"137.00","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"-0.12%","volumn":"32.00","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.33","rise":"0.06%","volumn":"147.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.33","rise":"0.06%","volumn":"185.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.33","rise":"0.06%","volumn":"107.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.36","rise":"0.23%","volumn":"49.00","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.36","rise":"0.23%","volumn":"56.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.34","rise":"0.12%","volumn":"113.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.35","rise":"0.17%","volumn":"34.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.41","rise":"0.52%","volumn":"282.00","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.42","rise":"0.58%","volumn":"240.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.50","rise":"1.04%","volumn":"379.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.50","rise":"1.04%","volumn":"381.00","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.43","rise":"0.64%","volumn":"146.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.49","rise":"0.98%","volumn":"122.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.52","rise":"1.15%","volumn":"109.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.51","rise":"1.10%","volumn":"375.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.51","rise":"1.10%","volumn":"265.00","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.53","rise":"1.21%","volumn":"401.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.49","rise":"0.98%","volumn":"271.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.53","rise":"1.21%","volumn":"416.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.55","rise":"1.33%","volumn":"222.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.55","rise":"1.33%","volumn":"211.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.29","rise":"-0.17%","volumn":"496.00","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.32","rise":"0.00%","volumn":"245.00","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.39","rise":"0.40%","volumn":"253.00","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.60","rise":"1.62%","volumn":"423.00","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.69","rise":"2.14%","volumn":"448.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.78","rise":"2.66%","volumn":"781.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.72","rise":"2.31%","volumn":"512.00","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.68","rise":"2.08%","volumn":"121.00","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.74","rise":"2.42%","volumn":"149.00","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.80","rise":"2.77%","volumn":"519.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.97","rise":"3.75%","volumn":"576.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.01","rise":"3.98%","volumn":"1201.00","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.02","rise":"4.04%","volumn":"1194.00","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.98","rise":"3.81%","volumn":"477.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.05","rise":"4.21%","volumn":"482.00","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.05","rise":"4.21%","volumn":"584.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.08","rise":"4.39%","volumn":"430.00","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.04","rise":"4.16%","volumn":"523.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.05","rise":"4.21%","volumn":"418.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.03","rise":"4.10%","volumn":"554.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.99","rise":"3.87%","volumn":"491.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.03","rise":"4.10%","volumn":"293.00","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.93","rise":"3.52%","volumn":"119.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.96","rise":"3.70%","volumn":"126.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.96","rise":"3.70%","volumn":"69.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.94","rise":"3.58%","volumn":"74.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.93","rise":"3.52%","volumn":"26.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.90","rise":"3.35%","volumn":"192.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.93","rise":"3.52%","volumn":"53.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.89","rise":"3.29%","volumn":"87.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.90","rise":"3.35%","volumn":"80.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.91","rise":"3.41%","volumn":"58.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.90","rise":"3.35%","volumn":"130.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.94","rise":"3.58%","volumn":"334.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.91","rise":"3.41%","volumn":"219.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.90","rise":"3.35%","volumn":"177.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.90","rise":"3.35%","volumn":"248.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.88","rise":"3.23%","volumn":"94.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.84","rise":"3.00%","volumn":"92.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.81","rise":"2.83%","volumn":"306.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.81","rise":"2.83%","volumn":"203.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.80","rise":"2.77%","volumn":"130.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.84","rise":"3.00%","volumn":"661.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.84","rise":"3.00%","volumn":"213.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.78","rise":"2.66%","volumn":"274.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.76","rise":"2.54%","volumn":"413.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.67","rise":"2.02%","volumn":"463.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.69","rise":"2.14%","volumn":"258.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.82","rise":"2.89%","volumn":"693.00","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.97","rise":"3.75%","volumn":"578.00","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.94","rise":"3.58%","volumn":"328.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.00","rise":"3.93%","volumn":"529.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.96","rise":"3.70%","volumn":"280.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.99","rise":"3.87%","volumn":"178.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.99","rise":"3.87%","volumn":"178.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.00","rise":"3.93%","volumn":"193.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.14","rise":"4.73%","volumn":"874.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.15","rise":"4.79%","volumn":"811.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.18","rise":"4.97%","volumn":"640.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.24","rise":"5.31%","volumn":"794.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.28","rise":"5.54%","volumn":"446.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.28","rise":"5.54%","volumn":"660.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.29","rise":"5.60%","volumn":"336.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.32","rise":"5.77%","volumn":"319.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.32","rise":"5.77%","volumn":"362.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.41","rise":"6.29%","volumn":"462.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.35","rise":"5.95%","volumn":"291.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.34","rise":"5.89%","volumn":"353.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.35","rise":"5.95%","volumn":"251.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.34","rise":"5.89%","volumn":"286.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.39","rise":"6.18%","volumn":"152.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.40","rise":"6.24%","volumn":"340.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.46","rise":"6.58%","volumn":"250.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.43","rise":"6.41%","volumn":"374.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.42","rise":"6.35%","volumn":"220.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.42","rise":"6.35%","volumn":"120.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.36","rise":"6.00%","volumn":"155.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.39","rise":"6.18%","volumn":"186.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.40","rise":"6.24%","volumn":"107.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.40","rise":"6.24%","volumn":"135.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.43","rise":"6.41%","volumn":"209.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.44","rise":"6.47%","volumn":"734.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.38","rise":"6.12%","volumn":"140.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.33","rise":"5.83%","volumn":"166.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.28","rise":"5.54%","volumn":"248.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.34","rise":"5.89%","volumn":"190.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.29","rise":"5.60%","volumn":"129.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.30","rise":"5.66%","volumn":"186.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.25","rise":"5.37%","volumn":"217.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.23","rise":"5.25%","volumn":"188.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.19","rise":"5.02%","volumn":"505.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.17","rise":"4.91%","volumn":"261.00","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.18","rise":"4.97%","volumn":"325.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.19","rise":"5.02%","volumn":"335.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.21","rise":"5.14%","volumn":"174.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.22","rise":"5.20%","volumn":"275.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.02","rise":"4.04%","volumn":"1992.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"482.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.12","rise":"4.62%","volumn":"445.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.17","rise":"4.91%","volumn":"294.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.11","rise":"4.56%","volumn":"801.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.22","rise":"5.20%","volumn":"248.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.22","rise":"5.20%","volumn":"165.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.25","rise":"5.37%","volumn":"171.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.23","rise":"5.25%","volumn":"234.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.15","rise":"4.79%","volumn":"231.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.16","rise":"4.85%","volumn":"36.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.15","rise":"4.79%","volumn":"94.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.06","rise":"4.27%","volumn":"233.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.06","rise":"4.27%","volumn":"66.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.03","rise":"4.10%","volumn":"273.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.03","rise":"4.10%","volumn":"74.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.06","rise":"4.27%","volumn":"94.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.10","rise":"4.50%","volumn":"36.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.10","rise":"4.50%","volumn":"152.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.07","rise":"4.33%","volumn":"30.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.08","rise":"4.39%","volumn":"101.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"131.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.01","rise":"3.98%","volumn":"232.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.02","rise":"4.04%","volumn":"49.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.11","rise":"4.56%","volumn":"117.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"68.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.07","rise":"4.33%","volumn":"209.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.04","rise":"4.16%","volumn":"568.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.07","rise":"4.33%","volumn":"35.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"26.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"85.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.13","rise":"4.68%","volumn":"87.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.14","rise":"4.73%","volumn":"149.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.11","rise":"4.56%","volumn":"198.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.11","rise":"4.56%","volumn":"139.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.10","rise":"4.50%","volumn":"173.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.06","rise":"4.27%","volumn":"395.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"318.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.00","rise":"3.93%","volumn":"588.00","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.96","rise":"3.70%","volumn":"578.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.99","rise":"3.87%","volumn":"128.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.04","rise":"4.16%","volumn":"245.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.04","rise":"4.16%","volumn":"270.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.13","rise":"4.68%","volumn":"359.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.09","rise":"4.45%","volumn":"209.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.15","rise":"4.79%","volumn":"256.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.15","rise":"4.79%","volumn":"350.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.14","rise":"4.73%","volumn":"582.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.22","rise":"5.20%","volumn":"1233.00","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.20","rise":"5.08%","volumn":"243.00","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.22","rise":"5.20%","volumn":"231.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.26","rise":"5.43%","volumn":"251.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.29","rise":"5.60%","volumn":"374.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.27","rise":"5.48%","volumn":"299.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.26","rise":"5.43%","volumn":"155.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.21","rise":"5.14%","volumn":"231.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.22","rise":"5.20%","volumn":"109.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.23","rise":"5.25%","volumn":"107.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.20","rise":"5.08%","volumn":"168.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.13","rise":"4.68%","volumn":"186.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.14","rise":"4.73%","volumn":"172.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.15","rise":"4.79%","volumn":"100.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.15","rise":"4.79%","volumn":"143.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.18","rise":"4.97%","volumn":"92.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.14","rise":"4.73%","volumn":"113.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.11","rise":"4.56%","volumn":"113.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.10","rise":"4.50%","volumn":"141.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.06","rise":"4.27%","volumn":"174.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.07","rise":"4.33%","volumn":"97.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.01","rise":"3.98%","volumn":"178.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.05","rise":"4.21%","volumn":"98.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.06","rise":"4.27%","volumn":"31.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.07","rise":"4.33%","volumn":"81.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.13","rise":"4.68%","volumn":"119.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.10","rise":"4.50%","volumn":"44.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.11","rise":"4.56%","volumn":"47.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.09","rise":"4.45%","volumn":"181.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.04","rise":"4.16%","volumn":"119.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.01","rise":"3.98%","volumn":"461.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.99","rise":"3.87%","volumn":"162.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.02","rise":"4.04%","volumn":"108.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.03","rise":"4.10%","volumn":"46.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.02","rise":"4.04%","volumn":"138.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.03","rise":"4.10%","volumn":"124.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.00","rise":"3.93%","volumn":"144.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.03","rise":"4.10%","volumn":"125.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.95","rise":"3.64%","volumn":"292.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.90","rise":"3.35%","volumn":"600.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.91","rise":"3.41%","volumn":"227.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.93","rise":"3.52%","volumn":"140.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.93","rise":"3.52%","volumn":"192.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.96","rise":"3.70%","volumn":"210.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.96","rise":"3.70%","volumn":"106.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.98","rise":"3.81%","volumn":"166.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.98","rise":"3.81%","volumn":"1263.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.02","rise":"4.04%","volumn":"482.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/18","2024\/05\/20"]},"cy":{"o":["18.25","17.75","17.24","16.74","16.24"]},"cyrate":{"o":["8.57%","5.58%","2.59%","-0.40%","-3.39%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.81","rise":"0","volumn":"2.98\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.47","rise":"-2.02%","volumn":"1.74\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.24","rise":"-3.39%","volumn":"1.57\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.98","rise":"1.01%","volumn":"2.15\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.52","rise":"4.22%","volumn":"1.93\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.86","rise":"6.25%","volumn":"1.52\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.25","rise":"8.57%","volumn":"1.51\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.19","rise":"8.21%","volumn":"2.03\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.80","rise":"5.89%","volumn":"1.87\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.05","rise":"7.38%","volumn":"2.11\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.23","rise":"8.45%","volumn":"1.27\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.81","rise":"5.95%","volumn":"1.79\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.05","rise":"7.38%","volumn":"1.11\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.65","rise":"5.00%","volumn":"1.15\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.04","rise":"1.37%","volumn":"1.40\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.55","rise":"4.40%","volumn":"1.36\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.69","rise":"5.23%","volumn":"1.63\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.22","rise":"8.39%","volumn":"1.62\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.14","rise":"7.91%","volumn":"1.28\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.02","rise":"7.20%","volumn":"1.06\u4e07","time":"05\/20"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/23","2024\/05\/20"]},"cy":{"o":["29.61","25.61","21.61","17.62","13.62"]},"cyrate":{"o":["32.84%","14.91%","-3.03%","-20.96%","-38.90%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"22.29","rise":"0","volumn":"9189.00","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"22.25","rise":"-0.18%","volumn":"6072.00","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"21.79","rise":"-2.24%","volumn":"1.02\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"22.16","rise":"-0.58%","volumn":"6765.00","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"22.13","rise":"-0.72%","volumn":"1.08\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"22.56","rise":"1.21%","volumn":"1.30\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"22.31","rise":"0.09%","volumn":"8680.00","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"22.84","rise":"2.47%","volumn":"1.95\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"22.77","rise":"2.15%","volumn":"1.23\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"23.22","rise":"4.17%","volumn":"1.33\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"22.85","rise":"2.51%","volumn":"1.17\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"23.52","rise":"5.52%","volumn":"2.04\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.29","rise":"4.49%","volumn":"1.66\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.11","rise":"3.68%","volumn":"1.62\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"23.28","rise":"4.44%","volumn":"1.58\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"23.08","rise":"3.54%","volumn":"1.32\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.05","rise":"3.41%","volumn":"9711.00","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.73","rise":"1.97%","volumn":"9809.00","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.76","rise":"2.11%","volumn":"1.05\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"22.86","rise":"2.56%","volumn":"9960.00","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.49","rise":"0.90%","volumn":"8936.00","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.12","rise":"-0.76%","volumn":"6674.00","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"21.57","rise":"-3.23%","volumn":"1.25\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.90","rise":"-1.75%","volumn":"1.24\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"21.74","rise":"-2.47%","volumn":"1.10\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.26","rise":"-0.13%","volumn":"8722.00","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"22.59","rise":"1.35%","volumn":"7872.00","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"22.93","rise":"2.87%","volumn":"1.12\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"23.20","rise":"4.08%","volumn":"7672.00","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"23.23","rise":"4.22%","volumn":"7662.00","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.43","rise":"5.11%","volumn":"7286.00","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.24","rise":"4.26%","volumn":"8293.00","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.11","rise":"3.68%","volumn":"7698.00","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.17","rise":"3.95%","volumn":"4700.00","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"22.90","rise":"2.74%","volumn":"4507.00","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"23.09","rise":"3.59%","volumn":"5127.00","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"23.06","rise":"3.45%","volumn":"4860.00","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.26","rise":"4.35%","volumn":"7417.00","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.20","rise":"4.08%","volumn":"6153.00","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"23.30","rise":"4.53%","volumn":"5176.00","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"23.08","rise":"3.54%","volumn":"7662.00","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.91","rise":"2.78%","volumn":"6230.00","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"23.23","rise":"4.22%","volumn":"9265.00","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.40","rise":"4.98%","volumn":"8293.00","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"23.44","rise":"5.16%","volumn":"6266.00","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"23.11","rise":"3.68%","volumn":"8579.00","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"23.30","rise":"4.53%","volumn":"8070.00","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.34","rise":"4.71%","volumn":"8539.00","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"23.05","rise":"3.41%","volumn":"2.22\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.76","rise":"2.11%","volumn":"1.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.39","rise":"0.45%","volumn":"1.04\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.57","rise":"1.26%","volumn":"9985.00","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.59","rise":"1.35%","volumn":"8130.00","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.66","rise":"1.66%","volumn":"5164.00","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.34","rise":"0.22%","volumn":"5023.00","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.43","rise":"0.63%","volumn":"6446.00","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.08","rise":"-0.94%","volumn":"7581.00","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"22.66","rise":"1.66%","volumn":"9302.00","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"22.63","rise":"1.53%","volumn":"6242.00","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.63","rise":"1.53%","volumn":"7827.00","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.79","rise":"2.24%","volumn":"1.10\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.76","rise":"2.11%","volumn":"1.54\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"23.50","rise":"5.43%","volumn":"4.72\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"23.39","rise":"4.93%","volumn":"2.21\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.22","rise":"4.17%","volumn":"2.08\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.65","rise":"6.10%","volumn":"1.91\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"22.34","rise":"0.22%","volumn":"1.95\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"22.37","rise":"0.36%","volumn":"2.07\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.50","rise":"5.43%","volumn":"2.54\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.63","rise":"6.01%","volumn":"1.37\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"23.52","rise":"5.52%","volumn":"1.16\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"23.66","rise":"6.15%","volumn":"1.41\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"23.69","rise":"6.28%","volumn":"1.77\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"23.55","rise":"5.65%","volumn":"9777.00","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"23.58","rise":"5.79%","volumn":"7295.00","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"23.48","rise":"5.34%","volumn":"1.30\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"23.31","rise":"4.58%","volumn":"9807.00","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"23.35","rise":"4.76%","volumn":"1.13\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"23.08","rise":"3.54%","volumn":"9044.00","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"22.85","rise":"2.51%","volumn":"8732.00","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"22.60","rise":"1.39%","volumn":"1.00\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"22.56","rise":"1.21%","volumn":"8287.00","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.01","rise":"3.23%","volumn":"1.53\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.64","rise":"1.57%","volumn":"7754.00","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"22.74","rise":"2.02%","volumn":"9327.00","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"22.46","rise":"0.76%","volumn":"8276.00","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"22.80","rise":"2.29%","volumn":"1.19\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.73","rise":"1.97%","volumn":"8145.00","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"22.77","rise":"2.15%","volumn":"8276.00","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.85","rise":"2.51%","volumn":"8671.00","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.17","rise":"3.95%","volumn":"1.05\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.11","rise":"3.68%","volumn":"1.19\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"23.17","rise":"3.95%","volumn":"8570.00","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.32","rise":"4.62%","volumn":"1.03\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.30","rise":"4.53%","volumn":"1.23\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.65","rise":"1.62%","volumn":"1.28\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.62","rise":"1.48%","volumn":"1.22\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"22.77","rise":"2.15%","volumn":"7584.00","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.21","rise":"-0.36%","volumn":"9256.00","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.15","rise":"-0.63%","volumn":"1.03\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.94","rise":"-1.57%","volumn":"1.02\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.27","rise":"-4.58%","volumn":"1.21\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.46","rise":"0.76%","volumn":"1.55\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"23.24","rise":"4.26%","volumn":"1.54\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"23.11","rise":"3.68%","volumn":"1.21\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"23.31","rise":"4.58%","volumn":"1.44\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"23.01","rise":"3.23%","volumn":"1.47\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.98","rise":"3.10%","volumn":"1.43\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.23","rise":"4.22%","volumn":"1.79\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"23.32","rise":"4.62%","volumn":"1.63\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.33","rise":"4.67%","volumn":"1.02\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.95","rise":"7.45%","volumn":"1.26\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"23.99","rise":"7.63%","volumn":"9429.00","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.99","rise":"7.63%","volumn":"8353.00","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.00","rise":"7.67%","volumn":"9416.00","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.98","rise":"7.58%","volumn":"7502.00","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.64","rise":"10.54%","volumn":"1.80\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"24.52","rise":"10.00%","volumn":"1.18\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"24.51","rise":"9.96%","volumn":"7544.00","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.38","rise":"9.38%","volumn":"7928.00","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"24.47","rise":"9.78%","volumn":"6693.00","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.92","rise":"20.77%","volumn":"6.31\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.61","rise":"32.84%","volumn":"10.42\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.10","rise":"21.58%","volumn":"20.14\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"25.31","rise":"13.55%","volumn":"14.05\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"24.48","rise":"9.83%","volumn":"7.45\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"24.62","rise":"10.45%","volumn":"4.96\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.03","rise":"12.29%","volumn":"5.16\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.12","rise":"12.70%","volumn":"3.94\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.02","rise":"12.25%","volumn":"3.20\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.63","rise":"14.98%","volumn":"4.26\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.90","rise":"16.20%","volumn":"3.87\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.55","rise":"14.63%","volumn":"3.42\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.88","rise":"16.11%","volumn":"3.39\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.05","rise":"16.87%","volumn":"2.93\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"24.94","rise":"11.89%","volumn":"4.00\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.20","rise":"13.06%","volumn":"3.22\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"26.72","rise":"19.87%","volumn":"9.94\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.25","rise":"17.77%","volumn":"8.37\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.17","rise":"17.41%","volumn":"5.07\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.05","rise":"16.87%","volumn":"3.54\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.53","rise":"14.54%","volumn":"3.06\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.90","rise":"16.20%","volumn":"2.61\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.37","rise":"13.82%","volumn":"2.48\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.19","rise":"13.01%","volumn":"3.10\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"24.43","rise":"9.60%","volumn":"2.92\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"23.96","rise":"7.49%","volumn":"2.34\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"23.52","rise":"5.52%","volumn":"1.96\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"23.80","rise":"6.77%","volumn":"1.56\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"24.16","rise":"8.39%","volumn":"2.24\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"24.85","rise":"11.48%","volumn":"2.54\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"25.52","rise":"14.49%","volumn":"2.63\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"25.72","rise":"15.39%","volumn":"2.32\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.07","rise":"16.96%","volumn":"3.40\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.30","rise":"13.50%","volumn":"2.82\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.10","rise":"12.61%","volumn":"2.43\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.21","rise":"13.10%","volumn":"2.14\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.87","rise":"11.57%","volumn":"1.98\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.46","rise":"14.22%","volumn":"2.70\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"24.75","rise":"11.04%","volumn":"2.82\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"24.74","rise":"10.99%","volumn":"1.78\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.51","rise":"9.96%","volumn":"1.68\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"23.93","rise":"7.36%","volumn":"1.20\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"23.19","rise":"4.04%","volumn":"2.33\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"23.16","rise":"3.90%","volumn":"1.63\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"21.48","rise":"-3.63%","volumn":"2.58\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"21.11","rise":"-5.29%","volumn":"2.38\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"21.74","rise":"-2.47%","volumn":"2.20\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.97","rise":"3.05%","volumn":"2.06\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"3.63%","volumn":"2.02\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.25","rise":"-0.18%","volumn":"1.69\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.20","rise":"-4.89%","volumn":"1.39\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.77","rise":"-11.31%","volumn":"2.31\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.05","rise":"-14.54%","volumn":"2.34\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.91","rise":"-19.65%","volumn":"2.69\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"16.12","rise":"-27.68%","volumn":"2.78\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.13","rise":"-32.12%","volumn":"5.74\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.62","rise":"-38.90%","volumn":"4.91\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.80","rise":"-33.60%","volumn":"5.20\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"16.01","rise":"-28.17%","volumn":"4.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.15","rise":"-27.55%","volumn":"3.11\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.87","rise":"-24.32%","volumn":"3.22\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.57","rise":"-21.18%","volumn":"2.58\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.50","rise":"-17.00%","volumn":"2.81\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.76","rise":"-15.84%","volumn":"2.83\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.35","rise":"-13.19%","volumn":"2.38\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.42","rise":"-21.85%","volumn":"4.95\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.90","rise":"-19.69%","volumn":"4.32\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.03","rise":"-19.11%","volumn":"2.43\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"18.42","rise":"-17.36%","volumn":"3.52\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"18.10","rise":"-18.80%","volumn":"2.50\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.65","rise":"-16.33%","volumn":"2.38\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.32","rise":"-17.81%","volumn":"2.08\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.45","rise":"-17.23%","volumn":"1.52\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.26","rise":"-13.59%","volumn":"2.23\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.31","rise":"-13.37%","volumn":"1.78\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.30","rise":"-8.93%","volumn":"2.99\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.42","rise":"-8.39%","volumn":"2.56\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"20.30","rise":"-8.93%","volumn":"1.80\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.46","rise":"-8.21%","volumn":"2.73\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.45","rise":"-8.25%","volumn":"2.04\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.64","rise":"-7.40%","volumn":"3.38\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.04","rise":"-5.61%","volumn":"2.75\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.56","rise":"-3.28%","volumn":"3.83\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"20.52","rise":"-7.94%","volumn":"3.21\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"20.19","rise":"-9.42%","volumn":"2.61\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.61","rise":"-12.02%","volumn":"1.51\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"20.30","rise":"-8.93%","volumn":"1.87\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"20.67","rise":"-7.27%","volumn":"1.60\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"21.10","rise":"-5.34%","volumn":"1.38\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"21.05","rise":"-5.56%","volumn":"1.61\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.95","rise":"-6.01%","volumn":"1.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.95","rise":"-10.50%","volumn":"1.87\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.09","rise":"-9.87%","volumn":"1.25\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.44","rise":"-12.79%","volumn":"1.32\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.52","rise":"-12.43%","volumn":"9774.00","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.21","rise":"-13.82%","volumn":"1.45\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.29","rise":"-22.43%","volumn":"3.03\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.56","rise":"-30.19%","volumn":"2.90\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.12","rise":"-23.19%","volumn":"4.03\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.81","rise":"-24.59%","volumn":"2.98\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.47","rise":"-26.11%","volumn":"1.74\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.24","rise":"-27.14%","volumn":"1.57\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.98","rise":"-23.82%","volumn":"2.15\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.52","rise":"-21.40%","volumn":"1.93\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.86","rise":"-19.87%","volumn":"1.52\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"18.25","rise":"-18.12%","volumn":"1.51\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.19","rise":"-18.39%","volumn":"2.03\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.80","rise":"-20.14%","volumn":"1.87\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.05","rise":"-19.02%","volumn":"2.11\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.23","rise":"-18.21%","volumn":"1.27\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.81","rise":"-20.10%","volumn":"1.79\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.05","rise":"-19.02%","volumn":"1.11\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.65","rise":"-20.82%","volumn":"1.15\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.04","rise":"-23.55%","volumn":"1.40\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.55","rise":"-21.27%","volumn":"1.36\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.69","rise":"-20.64%","volumn":"1.63\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.22","rise":"-18.26%","volumn":"1.62\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.14","rise":"-18.62%","volumn":"1.28\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.02","rise":"-19.16%","volumn":"1.06\u4e07","time":"05\/20"}]}}}

18.18
0.89%
18.02
-0.03%
17.85
-0.94%
17.68
-1.86%
17.52
-2.77%

09:30
11:30/13:00
15:00

18.46
6.58%
18.13
4.69%
17.80
2.80%
17.48
0.91%
17.15
-0.98%

05/14
05/15
05/16
05/17
05/20

18.25
8.57%
17.75
5.58%
17.24
2.59%
16.74
-0.40%
16.24
-3.39%

2024/04/18
2024/05/20

29.61
32.84%
25.61
14.91%
21.61
-3.03%
17.62
-20.96%
13.62
-38.90%

2023/05/23
2024/05/20

资讯
公告
股圈
研报

- 5月份国产游戏版号发布！网络游戏概念持续走高多股涨停
  2小时前
- 博通股份股票分析报告-20240520收盘下跌0.66%
  7小时前
查看更多资讯

查看博通股份更多内容

数据由九方智投提供

博通[AVGO]美股_九方智投

1414.03 18.74 (1.34%)

2024-05-21 04:00:49 (北京时间)

{"amount":"32.20\u4ebf","changeAmount":"18.74","close":"1395.29","currentPrice":"1414.03","currenttime":"2024-05-21 04:00:49","e":{"@attributes":{"datetime":"2024-05-21 04:00:49","e1":"1414.03","e2":"18.74","e3":"(1.34%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["1443.00","1414.56","1386.12","1357.69","1329.25"]},"cyrate":{"o":["8.28%","6.14%","4.01%","1.87%","-0.26%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1332.70","rise":"0","time":"02:35","volumn":"87.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1334.24","rise":"0.12%","time":"02:40","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1334.22","rise":"0.11%","time":"02:45","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1335.11","rise":"0.18%","time":"02:50","volumn":"250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1334.46","rise":"0.13%","time":"02:55","volumn":"111.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1334.58","rise":"0.14%","time":"03:00","volumn":"117.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1335.70","rise":"0.23%","time":"03:05","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1335.95","rise":"0.24%","time":"03:10","volumn":"145.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1333.78","rise":"0.08%","time":"03:15","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1332.20","rise":"-0.04%","time":"03:20","volumn":"86.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1333.69","rise":"0.07%","time":"03:25","volumn":"139.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1335.64","rise":"0.22%","time":"03:30","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1336.28","rise":"0.27%","time":"03:35","volumn":"167.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1338.23","rise":"0.41%","time":"03:40","volumn":"255.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1338.28","rise":"0.42%","time":"03:45","volumn":"187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1335.95","rise":"0.24%","time":"03:50","volumn":"227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1338.57","rise":"0.44%","time":"03:55","volumn":"438.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1337.51","rise":"0.36%","time":"04:00","volumn":"4057.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1334.85","rise":"0.16%","time":"21:35","volumn":"504.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1329.25","rise":"-0.26%","time":"21:40","volumn":"209.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1334.69","rise":"0.15%","time":"21:45","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1338.51","rise":"0.44%","time":"21:50","volumn":"179.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1337.30","rise":"0.35%","time":"21:55","volumn":"144.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1333.79","rise":"0.08%","time":"22:00","volumn":"170.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1332.75","rise":"0.00%","time":"22:05","volumn":"209.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1336.85","rise":"0.31%","time":"22:10","volumn":"137.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1341.81","rise":"0.68%","time":"22:15","volumn":"193.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1338.50","rise":"0.44%","time":"22:20","volumn":"126.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1345.34","rise":"0.95%","time":"22:25","volumn":"127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1351.57","rise":"1.42%","time":"22:30","volumn":"264.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1347.46","rise":"1.11%","time":"22:35","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1343.28","rise":"0.79%","time":"22:40","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1340.69","rise":"0.60%","time":"22:45","volumn":"96.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1341.64","rise":"0.67%","time":"22:50","volumn":"96.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1341.71","rise":"0.68%","time":"22:55","volumn":"183.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1345.07","rise":"0.93%","time":"23:00","volumn":"90.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1345.90","rise":"0.99%","time":"23:05","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1346.93","rise":"1.07%","time":"23:10","volumn":"103.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1347.72","rise":"1.13%","time":"23:15","volumn":"90.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1349.80","rise":"1.28%","time":"23:20","volumn":"149.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1349.06","rise":"1.23%","time":"23:25","volumn":"71.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1349.31","rise":"1.25%","time":"23:30","volumn":"110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1347.28","rise":"1.09%","time":"23:35","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1347.18","rise":"1.09%","time":"23:40","volumn":"133.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1346.08","rise":"1.00%","time":"23:45","volumn":"105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1345.72","rise":"0.98%","time":"23:50","volumn":"109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1348.07","rise":"1.15%","time":"23:55","volumn":"57.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1347.18","rise":"1.09%","time":"00:00","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1347.01","rise":"1.07%","time":"00:05","volumn":"67.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1349.00","rise":"1.22%","time":"00:10","volumn":"109.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1350.44","rise":"1.33%","time":"00:15","volumn":"116.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1350.76","rise":"1.36%","time":"00:20","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1349.16","rise":"1.24%","time":"00:25","volumn":"73.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1349.88","rise":"1.29%","time":"00:30","volumn":"55.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1349.44","rise":"1.26%","time":"00:35","volumn":"106.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1350.09","rise":"1.30%","time":"00:40","volumn":"98.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1348.85","rise":"1.21%","time":"00:45","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1348.54","rise":"1.19%","time":"00:50","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1352.30","rise":"1.47%","time":"00:55","volumn":"170.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1352.17","rise":"1.46%","time":"01:00","volumn":"123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1356.00","rise":"1.75%","time":"01:05","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1354.70","rise":"1.65%","time":"01:10","volumn":"99.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1352.60","rise":"1.49%","time":"01:15","volumn":"65.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1351.99","rise":"1.45%","time":"01:20","volumn":"69.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1354.33","rise":"1.62%","time":"01:25","volumn":"88.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1355.52","rise":"1.71%","time":"01:30","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1356.37","rise":"1.78%","time":"01:35","volumn":"81.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1357.61","rise":"1.87%","time":"01:40","volumn":"138.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1363.52","rise":"2.31%","time":"01:45","volumn":"524.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1363.91","rise":"2.34%","time":"01:50","volumn":"370.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1365.28","rise":"2.44%","time":"01:55","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1363.59","rise":"2.32%","time":"02:00","volumn":"220.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1367.44","rise":"2.61%","time":"02:05","volumn":"168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1370.75","rise":"2.86%","time":"02:10","volumn":"238.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1373.75","rise":"3.08%","time":"02:15","volumn":"225.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1374.75","rise":"3.16%","time":"02:20","volumn":"274.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1373.77","rise":"3.08%","time":"02:25","volumn":"218.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1371.68","rise":"2.92%","time":"02:30","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1373.05","rise":"3.03%","time":"02:35","volumn":"169.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1375.00","rise":"3.17%","time":"02:40","volumn":"138.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1375.29","rise":"3.20%","time":"02:45","volumn":"409.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1375.12","rise":"3.18%","time":"02:50","volumn":"211.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1374.55","rise":"3.14%","time":"02:55","volumn":"230.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1376.50","rise":"3.29%","time":"03:00","volumn":"172.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1376.05","rise":"3.25%","time":"03:05","volumn":"102.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1374.41","rise":"3.13%","time":"03:10","volumn":"173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1375.33","rise":"3.20%","time":"03:15","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1376.37","rise":"3.28%","time":"03:20","volumn":"168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1373.81","rise":"3.08%","time":"03:25","volumn":"167.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1375.34","rise":"3.20%","time":"03:30","volumn":"152.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1375.90","rise":"3.24%","time":"03:35","volumn":"274.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1377.27","rise":"3.34%","time":"03:40","volumn":"344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1379.18","rise":"3.49%","time":"03:45","volumn":"312.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1377.20","rise":"3.34%","time":"03:50","volumn":"532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1381.21","rise":"3.64%","time":"03:55","volumn":"854.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1380.03","rise":"3.55%","time":"04:00","volumn":"5862.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1382.57","rise":"3.74%","time":"21:35","volumn":"1092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1373.27","rise":"3.04%","time":"21:40","volumn":"566.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1377.47","rise":"3.36%","time":"21:45","volumn":"225.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1374.08","rise":"3.10%","time":"21:50","volumn":"150.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1372.63","rise":"3.00%","time":"21:55","volumn":"187.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1377.00","rise":"3.32%","time":"22:00","volumn":"195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1378.02","rise":"3.40%","time":"22:05","volumn":"445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1382.21","rise":"3.72%","time":"22:10","volumn":"194.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1379.98","rise":"3.55%","time":"22:15","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1385.28","rise":"3.95%","time":"22:20","volumn":"174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1385.19","rise":"3.94%","time":"22:25","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1385.03","rise":"3.93%","time":"22:30","volumn":"158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1386.04","rise":"4.00%","time":"22:35","volumn":"188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1388.44","rise":"4.18%","time":"22:40","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1390.41","rise":"4.33%","time":"22:45","volumn":"200.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1393.83","rise":"4.59%","time":"22:50","volumn":"232.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1392.52","rise":"4.49%","time":"22:55","volumn":"224.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1394.48","rise":"4.64%","time":"23:00","volumn":"307.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1394.44","rise":"4.63%","time":"23:05","volumn":"263.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1398.39","rise":"4.93%","time":"23:10","volumn":"358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1399.35","rise":"5.00%","time":"23:15","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1402.42","rise":"5.23%","time":"23:20","volumn":"949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1400.44","rise":"5.08%","time":"23:25","volumn":"260.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1402.79","rise":"5.26%","time":"23:30","volumn":"267.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1405.90","rise":"5.49%","time":"23:35","volumn":"232.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1405.16","rise":"5.44%","time":"23:40","volumn":"183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1407.47","rise":"5.61%","time":"23:45","volumn":"196.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1408.42","rise":"5.68%","time":"23:50","volumn":"233.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1408.18","rise":"5.66%","time":"23:55","volumn":"144.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1406.07","rise":"5.51%","time":"00:00","volumn":"331.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1406.00","rise":"5.50%","time":"00:05","volumn":"255.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1406.92","rise":"5.57%","time":"00:10","volumn":"241.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1407.03","rise":"5.58%","time":"00:15","volumn":"321.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1407.15","rise":"5.59%","time":"00:20","volumn":"145.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1407.97","rise":"5.65%","time":"00:25","volumn":"117.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1409.08","rise":"5.73%","time":"00:30","volumn":"315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1411.10","rise":"5.88%","time":"00:35","volumn":"254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1412.03","rise":"5.95%","time":"00:40","volumn":"248.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1410.24","rise":"5.82%","time":"00:45","volumn":"204.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1411.73","rise":"5.93%","time":"00:50","volumn":"171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1411.57","rise":"5.92%","time":"00:55","volumn":"113.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1411.61","rise":"5.92%","time":"01:00","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1411.50","rise":"5.91%","time":"01:05","volumn":"171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1412.93","rise":"6.02%","time":"01:10","volumn":"122.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1413.91","rise":"6.09%","time":"01:15","volumn":"179.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1413.23","rise":"6.04%","time":"01:20","volumn":"250.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1410.92","rise":"5.87%","time":"01:25","volumn":"183.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1414.90","rise":"6.17%","time":"01:30","volumn":"209.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1417.00","rise":"6.33%","time":"01:35","volumn":"233.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1419.79","rise":"6.53%","time":"01:40","volumn":"317.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1421.58","rise":"6.67%","time":"01:45","volumn":"353.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1423.94","rise":"6.85%","time":"01:50","volumn":"365.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1425.55","rise":"6.97%","time":"01:55","volumn":"440.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1425.35","rise":"6.95%","time":"02:00","volumn":"252.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.00","rise":"7.23%","time":"02:05","volumn":"212.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.95","rise":"7.30%","time":"02:10","volumn":"492.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1428.70","rise":"7.20%","time":"02:15","volumn":"307.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1427.80","rise":"7.14%","time":"02:20","volumn":"271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.14","rise":"7.24%","time":"02:25","volumn":"144.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.43","rise":"7.33%","time":"02:30","volumn":"249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.80","rise":"7.29%","time":"02:35","volumn":"235.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.43","rise":"7.33%","time":"02:40","volumn":"219.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.48","rise":"7.26%","time":"02:45","volumn":"182.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1428.76","rise":"7.21%","time":"02:50","volumn":"573.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.01","rise":"7.23%","time":"02:55","volumn":"322.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1428.69","rise":"7.20%","time":"03:00","volumn":"206.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1431.81","rise":"7.44%","time":"03:05","volumn":"210.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.65","rise":"7.35%","time":"03:10","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1431.50","rise":"7.41%","time":"03:15","volumn":"322.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1432.08","rise":"7.46%","time":"03:20","volumn":"217.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1433.52","rise":"7.57%","time":"03:25","volumn":"283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1434.50","rise":"7.64%","time":"03:30","volumn":"351.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1432.49","rise":"7.49%","time":"03:35","volumn":"455.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1431.34","rise":"7.40%","time":"03:40","volumn":"379.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1434.00","rise":"7.60%","time":"03:45","volumn":"363.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1432.92","rise":"7.52%","time":"03:50","volumn":"559.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1433.83","rise":"7.59%","time":"03:55","volumn":"1187.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1436.17","rise":"7.76%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1432.75","rise":"7.51%","time":"21:35","volumn":"2693.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.05","rise":"7.30%","time":"21:40","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1434.25","rise":"7.62%","time":"21:45","volumn":"298.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1435.78","rise":"7.73%","time":"21:50","volumn":"304.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1432.76","rise":"7.51%","time":"21:55","volumn":"251.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1436.83","rise":"7.81%","time":"22:00","volumn":"296.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1428.88","rise":"7.22%","time":"22:05","volumn":"434.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1429.63","rise":"7.27%","time":"22:10","volumn":"396.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1428.27","rise":"7.17%","time":"22:15","volumn":"132.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.14","rise":"7.31%","time":"22:20","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.17","rise":"7.31%","time":"22:25","volumn":"470.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1430.58","rise":"7.34%","time":"22:30","volumn":"317.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1428.55","rise":"7.19%","time":"22:35","volumn":"158.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1427.99","rise":"7.15%","time":"22:40","volumn":"222.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1427.81","rise":"7.14%","time":"22:45","volumn":"336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1432.81","rise":"7.51%","time":"22:50","volumn":"158.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1431.63","rise":"7.42%","time":"22:55","volumn":"159.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1434.53","rise":"7.64%","time":"23:00","volumn":"227.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1435.27","rise":"7.70%","time":"23:05","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1435.71","rise":"7.73%","time":"23:10","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1434.15","rise":"7.61%","time":"23:15","volumn":"124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1435.59","rise":"7.72%","time":"23:20","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1436.68","rise":"7.80%","time":"23:25","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1441.07","rise":"8.13%","time":"23:30","volumn":"351.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1442.94","rise":"8.27%","time":"23:35","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1440.80","rise":"8.11%","time":"23:40","volumn":"292.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1443.00","rise":"8.28%","time":"23:45","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1442.77","rise":"8.26%","time":"23:50","volumn":"242.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1442.40","rise":"8.23%","time":"23:55","volumn":"207.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1441.97","rise":"8.20%","time":"00:00","volumn":"221.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1438.75","rise":"7.96%","time":"00:05","volumn":"312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1438.03","rise":"7.90%","time":"00:10","volumn":"184.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1439.91","rise":"8.04%","time":"00:15","volumn":"121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1436.24","rise":"7.77%","time":"00:20","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1437.59","rise":"7.87%","time":"00:25","volumn":"193.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1434.30","rise":"7.62%","time":"00:30","volumn":"73.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1435.39","rise":"7.71%","time":"00:35","volumn":"154.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1435.93","rise":"7.75%","time":"00:40","volumn":"142.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1435.95","rise":"7.75%","time":"00:45","volumn":"176.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1436.76","rise":"7.81%","time":"00:50","volumn":"68.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1436.50","rise":"7.79%","time":"00:55","volumn":"78.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1436.00","rise":"7.75%","time":"01:00","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1436.48","rise":"7.79%","time":"01:05","volumn":"117.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1437.80","rise":"7.89%","time":"01:10","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1439.49","rise":"8.01%","time":"01:15","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1439.11","rise":"7.98%","time":"01:20","volumn":"99.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1430.08","rise":"7.31%","time":"01:25","volumn":"296.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1429.93","rise":"7.30%","time":"01:30","volumn":"117.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1432.75","rise":"7.51%","time":"01:35","volumn":"99.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1433.06","rise":"7.53%","time":"01:40","volumn":"132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1433.46","rise":"7.56%","time":"01:45","volumn":"95.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1430.80","rise":"7.36%","time":"01:50","volumn":"124.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1432.24","rise":"7.47%","time":"01:55","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1433.51","rise":"7.56%","time":"02:00","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1429.44","rise":"7.26%","time":"02:05","volumn":"99.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1425.38","rise":"6.95%","time":"02:10","volumn":"367.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1423.08","rise":"6.78%","time":"02:15","volumn":"412.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1425.03","rise":"6.93%","time":"02:20","volumn":"225.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1426.63","rise":"7.05%","time":"02:25","volumn":"119.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1424.90","rise":"6.92%","time":"02:30","volumn":"174.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1423.46","rise":"6.81%","time":"02:35","volumn":"237.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1421.93","rise":"6.70%","time":"02:40","volumn":"346.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1420.61","rise":"6.60%","time":"02:45","volumn":"217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1423.11","rise":"6.78%","time":"02:50","volumn":"232.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1422.26","rise":"6.72%","time":"02:55","volumn":"148.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1420.98","rise":"6.62%","time":"03:00","volumn":"126.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1421.03","rise":"6.63%","time":"03:05","volumn":"122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1419.97","rise":"6.55%","time":"03:10","volumn":"151.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1418.02","rise":"6.40%","time":"03:15","volumn":"178.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1415.33","rise":"6.20%","time":"03:20","volumn":"392.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1415.08","rise":"6.18%","time":"03:25","volumn":"270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1415.31","rise":"6.20%","time":"03:30","volumn":"209.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1412.07","rise":"5.96%","time":"03:35","volumn":"315.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1410.04","rise":"5.80%","time":"03:40","volumn":"241.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1408.87","rise":"5.72%","time":"03:45","volumn":"497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1411.77","rise":"5.93%","time":"03:50","volumn":"439.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1413.22","rise":"6.04%","time":"03:55","volumn":"531.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1412.13","rise":"5.96%","time":"04:00","volumn":"9220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1413.50","rise":"6.06%","time":"21:35","volumn":"1351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1415.57","rise":"6.22%","time":"21:40","volumn":"239.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1414.14","rise":"6.11%","time":"21:45","volumn":"220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1406.35","rise":"5.53%","time":"21:50","volumn":"141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1407.19","rise":"5.59%","time":"21:55","volumn":"122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1403.40","rise":"5.31%","time":"22:00","volumn":"287.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1405.06","rise":"5.43%","time":"22:05","volumn":"296.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1402.56","rise":"5.24%","time":"22:10","volumn":"204.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1402.49","rise":"5.24%","time":"22:15","volumn":"192.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1406.69","rise":"5.55%","time":"22:20","volumn":"143.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1406.26","rise":"5.52%","time":"22:25","volumn":"166.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1407.86","rise":"5.64%","time":"22:30","volumn":"302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1408.89","rise":"5.72%","time":"22:35","volumn":"213.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1406.17","rise":"5.51%","time":"22:40","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1406.44","rise":"5.53%","time":"22:45","volumn":"116.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1406.16","rise":"5.51%","time":"22:50","volumn":"202.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1404.73","rise":"5.40%","time":"22:55","volumn":"318.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1403.87","rise":"5.34%","time":"23:00","volumn":"95.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1398.05","rise":"4.90%","time":"23:05","volumn":"228.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1403.03","rise":"5.28%","time":"23:10","volumn":"157.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1402.43","rise":"5.23%","time":"23:15","volumn":"109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1400.56","rise":"5.09%","time":"23:20","volumn":"122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1400.55","rise":"5.09%","time":"23:25","volumn":"232.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1400.00","rise":"5.05%","time":"23:30","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1400.71","rise":"5.10%","time":"23:35","volumn":"91.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1399.38","rise":"5.00%","time":"23:40","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1398.34","rise":"4.93%","time":"23:45","volumn":"101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1396.34","rise":"4.78%","time":"23:50","volumn":"299.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1398.03","rise":"4.90%","time":"23:55","volumn":"388.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1398.43","rise":"4.93%","time":"00:00","volumn":"134.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1397.95","rise":"4.90%","time":"00:05","volumn":"76.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1395.81","rise":"4.74%","time":"00:10","volumn":"92.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1393.91","rise":"4.59%","time":"00:15","volumn":"163.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1394.34","rise":"4.63%","time":"00:20","volumn":"128.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1396.50","rise":"4.79%","time":"00:25","volumn":"172.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1397.42","rise":"4.86%","time":"00:30","volumn":"52.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1395.46","rise":"4.71%","time":"00:35","volumn":"75.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1396.93","rise":"4.82%","time":"00:40","volumn":"170.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1395.35","rise":"4.70%","time":"00:45","volumn":"30.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.09","rise":"4.46%","time":"00:50","volumn":"98.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1393.52","rise":"4.56%","time":"00:55","volumn":"152.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.18","rise":"4.46%","time":"01:00","volumn":"79.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1390.91","rise":"4.37%","time":"01:05","volumn":"53.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.48","rise":"4.49%","time":"01:10","volumn":"93.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.24","rise":"4.47%","time":"01:15","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1389.76","rise":"4.28%","time":"01:20","volumn":"129.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.35","rise":"4.40%","time":"01:25","volumn":"296.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.28","rise":"4.47%","time":"01:30","volumn":"105.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.23","rise":"4.39%","time":"01:35","volumn":"103.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1390.86","rise":"4.36%","time":"01:40","volumn":"106.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.00","rise":"4.45%","time":"01:45","volumn":"97.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1390.79","rise":"4.36%","time":"01:50","volumn":"69.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1389.70","rise":"4.28%","time":"01:55","volumn":"56.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1388.61","rise":"4.20%","time":"02:00","volumn":"108.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1385.69","rise":"3.98%","time":"02:05","volumn":"136.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1387.40","rise":"4.10%","time":"02:10","volumn":"71.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1383.88","rise":"3.84%","time":"02:15","volumn":"168.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1385.09","rise":"3.93%","time":"02:20","volumn":"89.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1383.13","rise":"3.78%","time":"02:25","volumn":"143.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1383.92","rise":"3.84%","time":"02:30","volumn":"91.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1385.01","rise":"3.93%","time":"02:35","volumn":"152.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1385.47","rise":"3.96%","time":"02:40","volumn":"150.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1384.27","rise":"3.87%","time":"02:45","volumn":"113.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1385.79","rise":"3.98%","time":"02:50","volumn":"115.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1387.66","rise":"4.12%","time":"02:55","volumn":"217.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1389.01","rise":"4.23%","time":"03:00","volumn":"246.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.07","rise":"4.38%","time":"03:05","volumn":"167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.05","rise":"4.38%","time":"03:10","volumn":"132.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1393.06","rise":"4.53%","time":"03:15","volumn":"120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1394.04","rise":"4.60%","time":"03:20","volumn":"131.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1394.80","rise":"4.66%","time":"03:25","volumn":"220.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.98","rise":"4.52%","time":"03:30","volumn":"197.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.78","rise":"4.43%","time":"03:35","volumn":"168.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.19","rise":"4.39%","time":"03:40","volumn":"215.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1391.79","rise":"4.43%","time":"03:45","volumn":"501.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1392.34","rise":"4.48%","time":"03:50","volumn":"183.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1398.16","rise":"4.91%","time":"03:55","volumn":"430.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"1395.29","rise":"4.70%","time":"04:00","volumn":"4717.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"6552.92\u4ebf","maxPrice":"1416.89","minPrice":"1393.16","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["1436.17","1383.24","1330.32","1277.39","1224.46"]},"cyrate":{"o":["17.29%","13.26%","9.22%","5.19%","1.15%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"1224.46","rise":"0","time":"04\/22","volumn":"2.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"1249.19","rise":"2.02%","time":"04\/23","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"1256.82","rise":"2.64%","time":"04\/24","volumn":"2.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"1294.42","rise":"5.71%","time":"04\/25","volumn":"3.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"1344.07","rise":"9.77%","time":"04\/26","volumn":"2.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"1338.62","rise":"9.32%","time":"04\/29","volumn":"1.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"1300.27","rise":"6.19%","time":"04\/30","volumn":"2.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"1242.86","rise":"1.50%","time":"05\/01","volumn":"3.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"1238.57","rise":"1.15%","time":"05\/02","volumn":"2.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"1278.11","rise":"4.38%","time":"05\/03","volumn":"2.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"1310.31","rise":"7.01%","time":"05\/06","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"1303.11","rise":"6.42%","time":"05\/07","volumn":"1.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"1325.37","rise":"8.24%","time":"05\/08","volumn":"1.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"1305.67","rise":"6.63%","time":"05\/09","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"1332.80","rise":"8.85%","time":"05\/10","volumn":"1.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"1337.51","rise":"9.23%","time":"05\/13","volumn":"1.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1380.03","rise":"12.71%","time":"05\/14","volumn":"1.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1436.17","rise":"17.29%","time":"05\/15","volumn":"3.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1412.13","rise":"15.33%","time":"05\/16","volumn":"2.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1395.29","rise":"13.95%","time":"05\/17","volumn":"1.82\u4e07"}],"points":"20"},"open":"1396.00","priceChangeRatio":"1.34%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u535a\u901a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["1416.68","1411.08","1405.49","1399.90","1394.31"]},"cyrate":{"o":["1.53%","1.13%","0.73%","0.33%","-0.07%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1396.78","rise":"0.11%","time":"21:31","volumn":"402.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1394.31","rise":"-0.07%","time":"21:32","volumn":"536.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1396.51","rise":"0.09%","time":"21:33","volumn":"677.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1399.05","rise":"0.27%","time":"21:34","volumn":"814.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1399.34","rise":"0.29%","time":"21:35","volumn":"879.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.69","rise":"0.53%","time":"21:36","volumn":"1008.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.22","rise":"0.57%","time":"21:37","volumn":"1260.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.62","rise":"0.96%","time":"21:38","volumn":"1588.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.09","rise":"0.92%","time":"21:39","volumn":"1692.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.82","rise":"0.90%","time":"21:40","volumn":"1737.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.46","rise":"0.73%","time":"21:41","volumn":"1772.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.00","rise":"0.62%","time":"21:42","volumn":"1850.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.10","rise":"0.63%","time":"21:43","volumn":"1868.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.99","rise":"0.77%","time":"21:44","volumn":"1925.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.99","rise":"0.84%","time":"21:45","volumn":"1998.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.64","rise":"0.81%","time":"21:46","volumn":"2072.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.72","rise":"0.60%","time":"21:47","volumn":"2165.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.00","rise":"0.48%","time":"21:48","volumn":"2183.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.24","rise":"0.50%","time":"21:49","volumn":"2212.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.08","rise":"0.41%","time":"21:50","volumn":"2231.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.24","rise":"0.50%","time":"21:51","volumn":"2308.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.41","rise":"0.44%","time":"21:52","volumn":"2390.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1400.26","rise":"0.36%","time":"21:53","volumn":"2444.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.92","rise":"0.48%","time":"21:54","volumn":"2478.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.23","rise":"0.50%","time":"21:55","volumn":"2511.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.49","rise":"0.59%","time":"21:56","volumn":"2594.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.59","rise":"0.59%","time":"21:57","volumn":"2649.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.42","rise":"0.58%","time":"21:58","volumn":"2666.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.59","rise":"0.67%","time":"21:59","volumn":"2754.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.79","rise":"0.68%","time":"22:00","volumn":"2806.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.81","rise":"0.68%","time":"22:01","volumn":"2848.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.39","rise":"0.72%","time":"22:02","volumn":"2890.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.97","rise":"0.69%","time":"22:03","volumn":"2925.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.46","rise":"0.73%","time":"22:04","volumn":"3019.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.50","rise":"0.59%","time":"22:05","volumn":"3138.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.15","rise":"0.63%","time":"22:06","volumn":"3153.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.16","rise":"0.56%","time":"22:07","volumn":"3198.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.12","rise":"0.56%","time":"22:08","volumn":"3241.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.36","rise":"0.58%","time":"22:09","volumn":"3261.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.17","rise":"0.49%","time":"22:10","volumn":"3283.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.57","rise":"0.52%","time":"22:11","volumn":"3299.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.56","rise":"0.45%","time":"22:12","volumn":"3335.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.77","rise":"0.46%","time":"22:13","volumn":"3358.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.00","rise":"0.48%","time":"22:14","volumn":"3381.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.34","rise":"0.51%","time":"22:15","volumn":"3409.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.95","rise":"0.48%","time":"22:16","volumn":"3438.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.11","rise":"0.78%","time":"22:17","volumn":"3546.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.46","rise":"0.80%","time":"22:18","volumn":"3561.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.08","rise":"0.70%","time":"22:19","volumn":"3609.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.59","rise":"0.67%","time":"22:20","volumn":"3642.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.80","rise":"0.75%","time":"22:21","volumn":"3681.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.86","rise":"0.76%","time":"22:22","volumn":"3711.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.94","rise":"0.76%","time":"22:23","volumn":"3779.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.64","rise":"0.67%","time":"22:24","volumn":"3821.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.00","rise":"0.70%","time":"22:25","volumn":"3838.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.01","rise":"0.62%","time":"22:26","volumn":"3860.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.97","rise":"0.62%","time":"22:27","volumn":"3883.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.88","rise":"0.76%","time":"22:28","volumn":"3895.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.50","rise":"0.66%","time":"22:29","volumn":"3914.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.82","rise":"0.68%","time":"22:30","volumn":"3957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.65","rise":"0.67%","time":"22:31","volumn":"3993.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.01","rise":"0.62%","time":"22:32","volumn":"4007.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.17","rise":"0.71%","time":"22:33","volumn":"4040.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.23","rise":"0.71%","time":"22:34","volumn":"4072.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.55","rise":"0.59%","time":"22:35","volumn":"4130.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.90","rise":"0.76%","time":"22:36","volumn":"4150.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.66","rise":"0.67%","time":"22:37","volumn":"4192.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.32","rise":"0.72%","time":"22:38","volumn":"4226.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.84","rise":"0.76%","time":"22:39","volumn":"4266.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.05","rise":"0.77%","time":"22:40","volumn":"4303.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.31","rise":"0.79%","time":"22:41","volumn":"4351.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.81","rise":"0.90%","time":"22:42","volumn":"4394.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.00","rise":"0.91%","time":"22:43","volumn":"4415.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.28","rise":"0.93%","time":"22:44","volumn":"4448.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.52","rise":"0.88%","time":"22:45","volumn":"4495.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.01","rise":"0.91%","time":"22:46","volumn":"4560.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.00","rise":"0.98%","time":"22:47","volumn":"4614.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.80","rise":"1.04%","time":"22:48","volumn":"4686.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.69","rise":"0.96%","time":"22:49","volumn":"4712.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.24","rise":"1.00%","time":"22:50","volumn":"4763.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.11","rise":"0.99%","time":"22:51","volumn":"4785.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.58","rise":"0.88%","time":"22:52","volumn":"4810.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.19","rise":"0.92%","time":"22:53","volumn":"4851.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.69","rise":"0.89%","time":"22:54","volumn":"4870.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.50","rise":"0.87%","time":"22:55","volumn":"4892.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.46","rise":"0.87%","time":"22:56","volumn":"4928.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.24","rise":"0.86%","time":"22:57","volumn":"4938.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.94","rise":"0.83%","time":"22:58","volumn":"4958.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.48","rise":"0.80%","time":"22:59","volumn":"4970.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.64","rise":"0.74%","time":"23:00","volumn":"5006.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.63","rise":"0.74%","time":"23:01","volumn":"5016.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.39","rise":"0.72%","time":"23:02","volumn":"5053.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.65","rise":"0.74%","time":"23:03","volumn":"5117.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1405.05","rise":"0.70%","time":"23:04","volumn":"5136.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.95","rise":"0.69%","time":"23:05","volumn":"5151.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.62","rise":"0.67%","time":"23:06","volumn":"5157.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.75","rise":"0.68%","time":"23:07","volumn":"5190.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.87","rise":"0.47%","time":"23:08","volumn":"5214.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.99","rise":"0.62%","time":"23:09","volumn":"5287.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.42","rise":"0.51%","time":"23:10","volumn":"5326.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.70","rise":"0.60%","time":"23:11","volumn":"5402.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.14","rise":"0.63%","time":"23:12","volumn":"5482.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.99","rise":"0.70%","time":"23:13","volumn":"5513.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.71","rise":"0.53%","time":"23:14","volumn":"5550.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.71","rise":"0.53%","time":"23:15","volumn":"5554.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.34","rise":"0.51%","time":"23:16","volumn":"5561.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1401.94","rise":"0.48%","time":"23:17","volumn":"5588.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1403.37","rise":"0.58%","time":"23:18","volumn":"5619.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1402.20","rise":"0.50%","time":"23:19","volumn":"5647.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.15","rise":"0.63%","time":"23:20","volumn":"5712.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.15","rise":"0.63%","time":"23:21","volumn":"5716.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.52","rise":"0.66%","time":"23:22","volumn":"5728.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1404.00","rise":"0.62%","time":"23:23","volumn":"5732.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.00","rise":"0.77%","time":"23:24","volumn":"5822.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.03","rise":"0.84%","time":"23:25","volumn":"5870.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.98","rise":"0.84%","time":"23:26","volumn":"5889.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.81","rise":"0.90%","time":"23:27","volumn":"5896.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.81","rise":"0.83%","time":"23:28","volumn":"5928.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1406.81","rise":"0.83%","time":"23:29","volumn":"5932.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.43","rise":"0.87%","time":"23:30","volumn":"5969.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.40","rise":"0.87%","time":"23:31","volumn":"6004.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.96","rise":"0.91%","time":"23:32","volumn":"6032.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.57","rise":"0.95%","time":"23:33","volumn":"6105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.61","rise":"0.95%","time":"23:34","volumn":"6122.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.61","rise":"0.95%","time":"23:35","volumn":"6129.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.20","rise":"1.00%","time":"23:36","volumn":"6169.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.89","rise":"0.97%","time":"23:37","volumn":"6188.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.76","rise":"1.04%","time":"23:38","volumn":"6200.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.39","rise":"1.01%","time":"23:39","volumn":"6290.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.30","rise":"1.00%","time":"23:40","volumn":"6295.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.65","rise":"0.96%","time":"23:41","volumn":"6309.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.90","rise":"0.98%","time":"23:42","volumn":"6328.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.11","rise":"0.92%","time":"23:43","volumn":"6350.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.43","rise":"0.94%","time":"23:44","volumn":"6360.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.54","rise":"0.88%","time":"23:45","volumn":"6371.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.80","rise":"0.90%","time":"23:46","volumn":"6438.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.17","rise":"0.92%","time":"23:47","volumn":"6450.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.25","rise":"0.93%","time":"23:48","volumn":"6460.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.69","rise":"0.89%","time":"23:49","volumn":"6472.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.43","rise":"0.94%","time":"23:50","volumn":"6484.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.00","rise":"0.98%","time":"23:51","volumn":"6534.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.90","rise":"0.90%","time":"23:52","volumn":"6585.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.36","rise":"0.94%","time":"23:53","volumn":"6605.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1409.06","rise":"0.99%","time":"23:54","volumn":"6620.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.28","rise":"0.93%","time":"23:55","volumn":"6661.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.19","rise":"0.85%","time":"23:56","volumn":"6676.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1407.51","rise":"0.88%","time":"23:57","volumn":"6700.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.06","rise":"0.92%","time":"23:58","volumn":"6730.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"1408.06","rise":"0.92%","time":"23:59","volumn":"6740.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.06","rise":"0.92%","time":"00:00","volumn":"6749.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.13","rise":"0.92%","time":"00:01","volumn":"6842.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.64","rise":"0.96%","time":"00:02","volumn":"6847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.64","rise":"0.96%","time":"00:03","volumn":"6847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.74","rise":"0.96%","time":"00:04","volumn":"6872.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.19","rise":"1.00%","time":"00:05","volumn":"6891.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.72","rise":"1.03%","time":"00:06","volumn":"6983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.11","rise":"1.06%","time":"00:07","volumn":"7011.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.55","rise":"1.02%","time":"00:08","volumn":"7039.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.05","rise":"1.06%","time":"00:09","volumn":"7052.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.35","rise":"1.01%","time":"00:10","volumn":"7063.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.45","rise":"1.02%","time":"00:11","volumn":"7080.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.27","rise":"1.00%","time":"00:12","volumn":"7089.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.05","rise":"0.99%","time":"00:13","volumn":"7096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.43","rise":"1.09%","time":"00:14","volumn":"7133.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.97","rise":"1.05%","time":"00:15","volumn":"7147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.20","rise":"1.07%","time":"00:16","volumn":"7159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.36","rise":"1.01%","time":"00:17","volumn":"7168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.53","rise":"1.02%","time":"00:18","volumn":"7182.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.51","rise":"1.02%","time":"00:19","volumn":"7189.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.47","rise":"1.02%","time":"00:20","volumn":"7194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.11","rise":"1.06%","time":"00:21","volumn":"7220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.66","rise":"1.10%","time":"00:22","volumn":"7257.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.97","rise":"1.05%","time":"00:23","volumn":"7338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.47","rise":"1.02%","time":"00:24","volumn":"7349.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.70","rise":"1.10%","time":"00:25","volumn":"7367.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.08","rise":"1.06%","time":"00:26","volumn":"7375.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.47","rise":"1.02%","time":"00:27","volumn":"7390.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.49","rise":"1.02%","time":"00:28","volumn":"7406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.49","rise":"1.02%","time":"00:29","volumn":"7413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.49","rise":"1.02%","time":"00:30","volumn":"7415.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.15","rise":"0.99%","time":"00:31","volumn":"7419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.14","rise":"0.99%","time":"00:32","volumn":"7424.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.00","rise":"0.98%","time":"00:33","volumn":"7451.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.15","rise":"0.99%","time":"00:34","volumn":"7458.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.15","rise":"0.99%","time":"00:35","volumn":"7461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.28","rise":"1.00%","time":"00:36","volumn":"7475.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.44","rise":"1.01%","time":"00:37","volumn":"7483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.44","rise":"1.01%","time":"00:38","volumn":"7492.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.47","rise":"1.02%","time":"00:39","volumn":"7506.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.23","rise":"1.07%","time":"00:40","volumn":"7567.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.76","rise":"1.11%","time":"00:41","volumn":"7602.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.53","rise":"1.09%","time":"00:42","volumn":"7648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.29","rise":"1.08%","time":"00:43","volumn":"7661.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.27","rise":"1.15%","time":"00:44","volumn":"7679.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.69","rise":"1.18%","time":"00:45","volumn":"7752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.16","rise":"1.14%","time":"00:46","volumn":"7777.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.16","rise":"1.14%","time":"00:47","volumn":"7777.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.40","rise":"1.15%","time":"00:48","volumn":"7812.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.83","rise":"1.19%","time":"00:49","volumn":"7850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.83","rise":"1.19%","time":"00:50","volumn":"7860.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.09","rise":"1.28%","time":"00:51","volumn":"7945.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.00","rise":"1.34%","time":"00:52","volumn":"7999.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.35","rise":"1.37%","time":"00:53","volumn":"8060.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.48","rise":"1.38%","time":"00:54","volumn":"8094.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.27","rise":"1.36%","time":"00:55","volumn":"8122.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.84","rise":"1.40%","time":"00:56","volumn":"8194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.40","rise":"1.44%","time":"00:57","volumn":"8212.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.31","rise":"1.36%","time":"00:58","volumn":"8279.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.31","rise":"1.36%","time":"00:59","volumn":"8367.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.08","rise":"1.35%","time":"01:00","volumn":"8450.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.79","rise":"1.33%","time":"01:01","volumn":"8468.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.01","rise":"1.20%","time":"01:02","volumn":"8562.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.71","rise":"1.18%","time":"01:03","volumn":"8654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.67","rise":"1.17%","time":"01:04","volumn":"8674.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.70","rise":"1.18%","time":"01:05","volumn":"8710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.32","rise":"1.22%","time":"01:06","volumn":"8718.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.83","rise":"1.19%","time":"01:07","volumn":"8768.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.32","rise":"1.15%","time":"01:08","volumn":"8772.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.79","rise":"1.18%","time":"01:09","volumn":"8789.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.78","rise":"1.18%","time":"01:10","volumn":"8810.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.77","rise":"1.18%","time":"01:11","volumn":"8842.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.77","rise":"1.18%","time":"01:12","volumn":"8846.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.02","rise":"1.13%","time":"01:13","volumn":"8879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.86","rise":"1.04%","time":"01:14","volumn":"8931.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.33","rise":"1.08%","time":"01:15","volumn":"8976.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.35","rise":"1.15%","time":"01:16","volumn":"8983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.33","rise":"1.15%","time":"01:17","volumn":"9004.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.31","rise":"1.15%","time":"01:18","volumn":"9021.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.28","rise":"1.15%","time":"01:19","volumn":"9035.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.28","rise":"1.15%","time":"01:20","volumn":"9041.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.07","rise":"1.13%","time":"01:21","volumn":"9052.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.52","rise":"1.09%","time":"01:22","volumn":"9095.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.96","rise":"1.12%","time":"01:23","volumn":"9103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.39","rise":"1.08%","time":"01:24","volumn":"9111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.25","rise":"1.07%","time":"01:25","volumn":"9130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.40","rise":"1.08%","time":"01:26","volumn":"9151.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.40","rise":"1.01%","time":"01:27","volumn":"9162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.24","rise":"0.86%","time":"01:28","volumn":"9191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.24","rise":"0.86%","time":"01:29","volumn":"9197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1406.97","rise":"0.84%","time":"01:30","volumn":"9222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.92","rise":"0.91%","time":"01:31","volumn":"9242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.04","rise":"0.91%","time":"01:32","volumn":"9267.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.49","rise":"0.95%","time":"01:33","volumn":"9269.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.02","rise":"0.91%","time":"01:34","volumn":"9286.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.10","rise":"1.06%","time":"01:35","volumn":"9327.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.94","rise":"0.91%","time":"01:36","volumn":"9332.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.94","rise":"0.91%","time":"01:37","volumn":"9335.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.58","rise":"0.95%","time":"01:38","volumn":"9344.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.07","rise":"0.92%","time":"01:39","volumn":"9365.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.24","rise":"0.93%","time":"01:40","volumn":"9373.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.24","rise":"0.93%","time":"01:41","volumn":"9379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.47","rise":"0.94%","time":"01:42","volumn":"9413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.47","rise":"0.94%","time":"01:43","volumn":"9416.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.69","rise":"0.89%","time":"01:44","volumn":"9435.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.44","rise":"0.94%","time":"01:45","volumn":"9446.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.76","rise":"0.97%","time":"01:46","volumn":"9463.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.99","rise":"0.91%","time":"01:47","volumn":"9474.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.99","rise":"0.91%","time":"01:48","volumn":"9476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.08","rise":"0.92%","time":"01:49","volumn":"9484.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.80","rise":"0.90%","time":"01:50","volumn":"9491.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.01","rise":"0.84%","time":"01:51","volumn":"9501.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.45","rise":"0.87%","time":"01:52","volumn":"9506.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1406.71","rise":"0.82%","time":"01:53","volumn":"9510.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1406.91","rise":"0.83%","time":"01:54","volumn":"9533.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.98","rise":"0.91%","time":"01:55","volumn":"9569.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.82","rise":"0.90%","time":"01:56","volumn":"9585.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.83","rise":"0.90%","time":"01:57","volumn":"9589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.74","rise":"0.89%","time":"01:58","volumn":"9600.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1406.98","rise":"0.84%","time":"01:59","volumn":"9618.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.60","rise":"0.88%","time":"02:00","volumn":"9641.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.72","rise":"0.96%","time":"02:01","volumn":"9679.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.01","rise":"0.91%","time":"02:02","volumn":"9736.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.43","rise":"0.94%","time":"02:03","volumn":"9787.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.35","rise":"0.86%","time":"02:04","volumn":"9796.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.71","rise":"0.89%","time":"02:05","volumn":"9811.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.26","rise":"1.00%","time":"02:06","volumn":"9820.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.70","rise":"1.03%","time":"02:07","volumn":"9830.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.71","rise":"1.03%","time":"02:08","volumn":"9840.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.44","rise":"0.87%","time":"02:09","volumn":"9879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.64","rise":"0.96%","time":"02:10","volumn":"9906.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.64","rise":"0.96%","time":"02:11","volumn":"9910.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.56","rise":"1.02%","time":"02:12","volumn":"9933.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.80","rise":"1.04%","time":"02:13","volumn":"9953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.85","rise":"0.97%","time":"02:14","volumn":"9962.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.44","rise":"1.01%","time":"02:15","volumn":"9976.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.67","rise":"0.96%","time":"02:16","volumn":"9981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.83","rise":"0.97%","time":"02:17","volumn":"1.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.83","rise":"0.97%","time":"02:18","volumn":"1.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.83","rise":"0.97%","time":"02:19","volumn":"1.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.53","rise":"0.95%","time":"02:20","volumn":"1.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.05","rise":"0.99%","time":"02:21","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.05","rise":"0.99%","time":"02:22","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.02","rise":"0.98%","time":"02:23","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.02","rise":"0.98%","time":"02:24","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.09","rise":"0.92%","time":"02:25","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.79","rise":"0.90%","time":"02:26","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.95","rise":"0.91%","time":"02:27","volumn":"1.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.14","rise":"0.99%","time":"02:28","volumn":"1.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.40","rise":"0.94%","time":"02:29","volumn":"1.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.04","rise":"0.99%","time":"02:30","volumn":"1.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.17","rise":"0.99%","time":"02:31","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.90","rise":"0.98%","time":"02:32","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1407.54","rise":"0.88%","time":"02:33","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.68","rise":"0.96%","time":"02:34","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.38","rise":"1.01%","time":"02:35","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.32","rise":"1.15%","time":"02:36","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.96","rise":"1.19%","time":"02:37","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.51","rise":"1.16%","time":"02:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.00","rise":"1.13%","time":"02:39","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.37","rise":"1.15%","time":"02:40","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.00","rise":"1.13%","time":"02:41","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.26","rise":"1.22%","time":"02:42","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.24","rise":"1.21%","time":"02:43","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.45","rise":"1.23%","time":"02:44","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.00","rise":"1.27%","time":"02:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.64","rise":"1.31%","time":"02:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.29","rise":"1.29%","time":"02:47","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.68","rise":"1.25%","time":"02:48","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.48","rise":"1.23%","time":"02:49","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.23","rise":"1.21%","time":"02:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.19","rise":"1.21%","time":"02:51","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.97","rise":"1.34%","time":"02:52","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.37","rise":"1.44%","time":"02:53","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.47","rise":"1.37%","time":"02:54","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.75","rise":"1.47%","time":"02:55","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.86","rise":"1.33%","time":"02:56","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.62","rise":"1.31%","time":"02:57","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.13","rise":"1.35%","time":"02:58","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.83","rise":"1.33%","time":"02:59","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.69","rise":"1.25%","time":"03:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.80","rise":"1.40%","time":"03:01","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.30","rise":"1.36%","time":"03:02","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.27","rise":"1.36%","time":"03:03","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.82","rise":"1.33%","time":"03:04","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.45","rise":"1.37%","time":"03:05","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.68","rise":"1.32%","time":"03:06","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.24","rise":"1.29%","time":"03:07","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.37","rise":"1.22%","time":"03:08","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.21","rise":"1.21%","time":"03:09","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.54","rise":"1.31%","time":"03:10","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.15","rise":"1.28%","time":"03:11","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.81","rise":"1.33%","time":"03:12","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.81","rise":"1.33%","time":"03:13","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.97","rise":"1.27%","time":"03:14","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.98","rise":"1.34%","time":"03:15","volumn":"1.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.28","rise":"1.36%","time":"03:16","volumn":"1.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.38","rise":"1.37%","time":"03:17","volumn":"1.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.40","rise":"1.37%","time":"03:18","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.98","rise":"1.41%","time":"03:19","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.14","rise":"1.35%","time":"03:20","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.09","rise":"1.35%","time":"03:21","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.85","rise":"1.33%","time":"03:22","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.88","rise":"1.33%","time":"03:23","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.88","rise":"1.33%","time":"03:24","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.56","rise":"1.38%","time":"03:25","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.67","rise":"1.39%","time":"03:26","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.82","rise":"1.47%","time":"03:27","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1416.68","rise":"1.53%","time":"03:28","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.22","rise":"1.43%","time":"03:29","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.96","rise":"1.48%","time":"03:30","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1416.31","rise":"1.51%","time":"03:31","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1416.09","rise":"1.49%","time":"03:32","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1415.08","rise":"1.42%","time":"03:33","volumn":"1.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.34","rise":"1.37%","time":"03:34","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.91","rise":"1.33%","time":"03:35","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.47","rise":"1.30%","time":"03:36","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.37","rise":"1.30%","time":"03:37","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.97","rise":"1.34%","time":"03:38","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1413.59","rise":"1.31%","time":"03:39","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.98","rise":"1.27%","time":"03:40","volumn":"1.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.96","rise":"1.27%","time":"03:41","volumn":"1.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.98","rise":"1.20%","time":"03:42","volumn":"1.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.26","rise":"1.14%","time":"03:43","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.10","rise":"1.13%","time":"03:44","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.15","rise":"1.14%","time":"03:45","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.90","rise":"1.05%","time":"03:46","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.42","rise":"1.08%","time":"03:47","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.97","rise":"1.12%","time":"03:48","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.37","rise":"1.08%","time":"03:49","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.74","rise":"1.04%","time":"03:50","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.65","rise":"1.10%","time":"03:51","volumn":"1.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1410.03","rise":"1.06%","time":"03:52","volumn":"1.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.80","rise":"1.04%","time":"03:53","volumn":"1.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1409.94","rise":"1.05%","time":"03:54","volumn":"1.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.52","rise":"1.23%","time":"03:55","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1408.92","rise":"0.98%","time":"03:56","volumn":"1.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1411.56","rise":"1.17%","time":"03:57","volumn":"1.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1412.92","rise":"1.26%","time":"03:58","volumn":"1.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.00","rise":"1.34%","time":"03:59","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"1414.03","rise":"1.34%","time":"04:00","volumn":"2.28\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u535a\u901a[AVGO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AVGO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AVGO.html?from=360search","volume":"228.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["1436.17","1269.70","1103.24","936.77","770.30"]},"cyrate":{"o":["86.44%","64.92%","43.39%","21.87%","0.34%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"770.30","rise":"0","time":"06\/06","volumn":"3.78\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"772.93","rise":"0.34%","time":"06\/07","volumn":"2.89\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"784.50","rise":"1.84%","time":"06\/08","volumn":"2.19\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"784.92","rise":"1.90%","time":"06\/09","volumn":"1.92\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"835.66","rise":"8.49%","time":"06\/12","volumn":"5.11\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"831.42","rise":"7.93%","time":"06\/13","volumn":"3.90\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"866.48","rise":"12.49%","time":"06\/14","volumn":"4.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"863.73","rise":"12.13%","time":"06\/15","volumn":"3.38\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"848.41","rise":"10.14%","time":"06\/16","volumn":"6.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"848.33","rise":"10.13%","time":"06\/20","volumn":"2.75\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"832.56","rise":"8.08%","time":"06\/21","volumn":"2.32\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"827.33","rise":"7.40%","time":"06\/22","volumn":"2.35\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"807.05","rise":"4.77%","time":"06\/23","volumn":"3.74\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"806.53","rise":"4.70%","time":"06\/26","volumn":"2.14\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"833.30","rise":"8.18%","time":"06\/27","volumn":"2.48\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"832.84","rise":"8.12%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"847.47","rise":"10.02%","time":"06\/29","volumn":"2.34\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"852.33","rise":"10.65%","time":"06\/30","volumn":"2.31\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"861.34","rise":"11.82%","time":"07\/03","volumn":"9038.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"846.76","rise":"9.93%","time":"07\/05","volumn":"1.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"832.90","rise":"8.13%","time":"07\/06","volumn":"2.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"831.65","rise":"7.96%","time":"07\/07","volumn":"1.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"862.63","rise":"11.99%","time":"07\/10","volumn":"3.06\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"866.95","rise":"12.55%","time":"07\/11","volumn":"2.55\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"874.85","rise":"13.57%","time":"07\/12","volumn":"2.82\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"875.26","rise":"13.63%","time":"07\/13","volumn":"2.59\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"873.48","rise":"13.39%","time":"07\/14","volumn":"1.85\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"895.25","rise":"16.22%","time":"07\/17","volumn":"2.68\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"888.33","rise":"15.32%","time":"07\/18","volumn":"2.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"886.27","rise":"15.06%","time":"07\/19","volumn":"2.41\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"873.24","rise":"13.36%","time":"07\/20","volumn":"2.82\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"881.65","rise":"14.46%","time":"07\/21","volumn":"7.43\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"886.49","rise":"15.08%","time":"07\/24","volumn":"2.00\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"902.89","rise":"17.21%","time":"07\/25","volumn":"2.00\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"877.99","rise":"13.98%","time":"07\/26","volumn":"1.99\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"878.43","rise":"14.04%","time":"07\/27","volumn":"2.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"884.69","rise":"14.85%","time":"07\/28","volumn":"1.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"883.55","rise":"14.70%","time":"07\/31","volumn":"1.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"904.90","rise":"17.47%","time":"08\/01","volumn":"1.97\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"877.20","rise":"13.88%","time":"08\/02","volumn":"2.69\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"869.88","rise":"12.93%","time":"08\/03","volumn":"1.83\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"866.55","rise":"12.50%","time":"08\/04","volumn":"2.12\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"881.96","rise":"14.50%","time":"08\/07","volumn":"1.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"868.06","rise":"12.69%","time":"08\/08","volumn":"1.41\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"835.63","rise":"8.48%","time":"08\/09","volumn":"2.47\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"827.80","rise":"7.46%","time":"08\/10","volumn":"2.02\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"814.66","rise":"5.76%","time":"08\/11","volumn":"2.03\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"839.00","rise":"8.92%","time":"08\/14","volumn":"1.77\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"827.42","rise":"7.42%","time":"08\/15","volumn":"1.40\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"817.89","rise":"6.18%","time":"08\/16","volumn":"1.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"812.00","rise":"5.41%","time":"08\/17","volumn":"1.92\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"810.74","rise":"5.25%","time":"08\/18","volumn":"1.78\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"850.04","rise":"10.35%","time":"08\/21","volumn":"3.00\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"840.69","rise":"9.14%","time":"08\/22","volumn":"1.71\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"861.48","rise":"11.84%","time":"08\/23","volumn":"1.97\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"839.36","rise":"8.97%","time":"08\/24","volumn":"3.09\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"836.72","rise":"8.62%","time":"08\/25","volumn":"2.42\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"845.98","rise":"9.82%","time":"08\/28","volumn":"1.43\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"874.83","rise":"13.57%","time":"08\/29","volumn":"2.78\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"877.18","rise":"13.88%","time":"08\/30","volumn":"2.32\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"907.79","rise":"17.85%","time":"08\/31","volumn":"5.50\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"857.42","rise":"11.31%","time":"09\/01","volumn":"6.50\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"857.07","rise":"11.26%","time":"09\/05","volumn":"2.48\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"857.17","rise":"11.28%","time":"09\/06","volumn":"2.01\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"841.93","rise":"9.30%","time":"09\/07","volumn":"2.78\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"842.45","rise":"9.37%","time":"09\/08","volumn":"1.68\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"844.04","rise":"9.57%","time":"09\/11","volumn":"1.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"829.42","rise":"7.67%","time":"09\/12","volumn":"1.67\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"837.83","rise":"8.77%","time":"09\/13","volumn":"1.74\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"856.54","rise":"11.20%","time":"09\/14","volumn":"1.96\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"836.58","rise":"8.60%","time":"09\/15","volumn":"5.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"834.90","rise":"8.39%","time":"09\/18","volumn":"1.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"834.10","rise":"8.28%","time":"09\/19","volumn":"1.31\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"820.07","rise":"6.46%","time":"09\/20","volumn":"1.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"797.86","rise":"3.58%","time":"09\/21","volumn":"5.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"818.58","rise":"6.27%","time":"09\/22","volumn":"2.78\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"823.39","rise":"6.89%","time":"09\/25","volumn":"1.56\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"805.69","rise":"4.59%","time":"09\/26","volumn":"1.76\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"806.31","rise":"4.67%","time":"09\/27","volumn":"1.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"821.50","rise":"6.65%","time":"09\/28","volumn":"1.62\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"820.08","rise":"6.46%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"824.45","rise":"7.03%","time":"10\/02","volumn":"1.47\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"804.33","rise":"4.42%","time":"10\/03","volumn":"1.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"813.31","rise":"5.58%","time":"10\/04","volumn":"1.64\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"813.36","rise":"5.59%","time":"10\/05","volumn":"1.15\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"834.76","rise":"8.37%","time":"10\/06","volumn":"2.11\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"845.38","rise":"9.75%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"847.91","rise":"10.08%","time":"10\/10","volumn":"1.47\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"864.06","rise":"12.17%","time":"10\/11","volumn":"1.43\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"895.10","rise":"16.20%","time":"10\/12","volumn":"4.39\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"872.68","rise":"13.29%","time":"10\/13","volumn":"2.83\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"892.07","rise":"15.81%","time":"10\/16","volumn":"2.11\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"873.90","rise":"13.45%","time":"10\/17","volumn":"3.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"876.53","rise":"13.79%","time":"10\/18","volumn":"2.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"857.33","rise":"11.30%","time":"10\/19","volumn":"2.66\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"843.13","rise":"9.45%","time":"10\/20","volumn":"2.69\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"851.72","rise":"10.57%","time":"10\/23","volumn":"1.65\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"870.61","rise":"13.02%","time":"10\/24","volumn":"1.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"839.13","rise":"8.94%","time":"10\/25","volumn":"2.14\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"816.25","rise":"5.97%","time":"10\/26","volumn":"2.79\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"827.86","rise":"7.47%","time":"10\/27","volumn":"1.82\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"830.75","rise":"7.85%","time":"10\/30","volumn":"2.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"830.87","rise":"7.86%","time":"10\/31","volumn":"1.47\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"842.44","rise":"9.37%","time":"11\/01","volumn":"1.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"860.80","rise":"11.75%","time":"11\/02","volumn":"1.87\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"872.18","rise":"13.23%","time":"11\/03","volumn":"1.80\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"870.33","rise":"12.99%","time":"11\/06","volumn":"1.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"887.32","rise":"15.19%","time":"11\/07","volumn":"1.94\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"900.63","rise":"16.92%","time":"11\/08","volumn":"1.53\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"900.88","rise":"16.95%","time":"11\/09","volumn":"2.45\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"947.02","rise":"22.94%","time":"11\/10","volumn":"3.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"936.43","rise":"21.57%","time":"11\/13","volumn":"1.69\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"962.46","rise":"24.95%","time":"11\/14","volumn":"2.39\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"964.90","rise":"25.26%","time":"11\/15","volumn":"1.60\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"949.05","rise":"23.21%","time":"11\/16","volumn":"2.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"967.23","rise":"25.57%","time":"11\/17","volumn":"1.98\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"985.21","rise":"27.90%","time":"11\/20","volumn":"1.87\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"970.70","rise":"26.02%","time":"11\/21","volumn":"4.33\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"961.50","rise":"24.82%","time":"11\/22","volumn":"3.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"968.37","rise":"25.71%","time":"11\/24","volumn":"2.28\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"939.74","rise":"22.00%","time":"11\/27","volumn":"9.69\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"935.85","rise":"21.49%","time":"11\/28","volumn":"3.90\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"930.33","rise":"20.78%","time":"11\/29","volumn":"3.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"915.23","rise":"18.81%","time":"11\/30","volumn":"4.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"919.50","rise":"19.37%","time":"12\/01","volumn":"2.96\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"913.47","rise":"18.59%","time":"12\/04","volumn":"2.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"902.62","rise":"17.18%","time":"12\/05","volumn":"3.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"893.14","rise":"15.95%","time":"12\/06","volumn":"2.48\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"911.76","rise":"18.36%","time":"12\/07","volumn":"4.32\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"933.80","rise":"21.23%","time":"12\/08","volumn":"6.96\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"1018.74","rise":"32.25%","time":"12\/11","volumn":"10.11\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"1061.78","rise":"37.84%","time":"12\/12","volumn":"9.02\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"1079.19","rise":"40.10%","time":"12\/13","volumn":"7.14\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"1095.99","rise":"42.28%","time":"12\/14","volumn":"6.69\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"1119.24","rise":"45.30%","time":"12\/15","volumn":"11.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"1136.50","rise":"47.54%","time":"12\/18","volumn":"5.47\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"1134.33","rise":"47.26%","time":"12\/19","volumn":"3.60\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"1105.13","rise":"43.47%","time":"12\/20","volumn":"3.42\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"1122.04","rise":"45.66%","time":"12\/21","volumn":"2.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"1116.73","rise":"44.97%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"1126.64","rise":"46.26%","time":"12\/26","volumn":"1.68\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"1120.92","rise":"45.52%","time":"12\/27","volumn":"2.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"1117.16","rise":"45.03%","time":"12\/28","volumn":"2.12\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"1111.00","rise":"44.23%","time":"12\/29","volumn":"2.05\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"1080.13","rise":"40.22%","time":"01\/02","volumn":"2.88\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"1053.33","rise":"36.74%","time":"01\/03","volumn":"3.47\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"1043.76","rise":"35.50%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"1044.03","rise":"35.54%","time":"01\/05","volumn":"2.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"1069.60","rise":"38.85%","time":"01\/08","volumn":"3.31\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"1077.24","rise":"39.85%","time":"01\/09","volumn":"2.32\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"1075.32","rise":"39.60%","time":"01\/10","volumn":"1.76\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"1094.73","rise":"42.12%","time":"01\/11","volumn":"2.57\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"1102.43","rise":"43.12%","time":"01\/12","volumn":"2.69\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"1109.71","rise":"44.06%","time":"01\/16","volumn":"2.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"1098.42","rise":"42.60%","time":"01\/17","volumn":"1.83\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"1138.66","rise":"47.82%","time":"01\/18","volumn":"3.21\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"1205.95","rise":"56.56%","time":"01\/19","volumn":"5.30\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"1215.25","rise":"57.76%","time":"01\/22","volumn":"3.12\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"1221.06","rise":"58.52%","time":"01\/23","volumn":"1.69\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"1248.62","rise":"62.10%","time":"01\/24","volumn":"3.48\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"1224.75","rise":"59.00%","time":"01\/25","volumn":"3.63\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"1199.63","rise":"55.74%","time":"01\/26","volumn":"2.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"1212.52","rise":"57.41%","time":"01\/29","volumn":"2.14\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"1202.91","rise":"56.16%","time":"01\/30","volumn":"2.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"1174.75","rise":"52.51%","time":"01\/31","volumn":"2.74\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"1194.76","rise":"55.10%","time":"02\/01","volumn":"1.93\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"1219.09","rise":"58.26%","time":"02\/02","volumn":"2.67\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"1237.85","rise":"60.70%","time":"02\/05","volumn":"2.20\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"1217.40","rise":"58.04%","time":"02\/06","volumn":"2.53\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"1251.81","rise":"62.51%","time":"02\/07","volumn":"2.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"1269.51","rise":"64.81%","time":"02\/08","volumn":"2.93\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"1278.19","rise":"65.93%","time":"02\/09","volumn":"2.63\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"1259.75","rise":"63.54%","time":"02\/12","volumn":"2.47\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"1246.40","rise":"61.81%","time":"02\/13","volumn":"3.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"1256.97","rise":"63.18%","time":"02\/14","volumn":"2.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"1259.82","rise":"63.55%","time":"02\/15","volumn":"2.18\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"1240.23","rise":"61.01%","time":"02\/16","volumn":"2.13\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"1221.30","rise":"58.55%","time":"02\/20","volumn":"2.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"1222.20","rise":"58.67%","time":"02\/21","volumn":"1.90\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"1299.65","rise":"68.72%","time":"02\/22","volumn":"4.08\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"1291.12","rise":"67.61%","time":"02\/23","volumn":"2.31\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"1303.88","rise":"69.27%","time":"02\/26","volumn":"1.63\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"1290.98","rise":"67.59%","time":"02\/27","volumn":"1.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"1284.17","rise":"66.71%","time":"02\/28","volumn":"1.09\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"1295.24","rise":"68.15%","time":"02\/29","volumn":"2.75\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"1393.92","rise":"80.96%","time":"03\/01","volumn":"4.44\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"1397.01","rise":"81.36%","time":"03\/04","volumn":"3.48\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"1337.50","rise":"73.63%","time":"03\/05","volumn":"3.60\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"1344.75","rise":"74.57%","time":"03\/06","volumn":"4.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"1401.76","rise":"81.98%","time":"03\/07","volumn":"6.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"1303.47","rise":"69.22%","time":"03\/08","volumn":"7.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"1287.87","rise":"67.19%","time":"03\/11","volumn":"3.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"1286.63","rise":"67.03%","time":"03\/12","volumn":"4.27\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"1252.62","rise":"62.61%","time":"03\/13","volumn":"3.78\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"1257.02","rise":"63.19%","time":"03\/14","volumn":"3.80\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"1230.25","rise":"59.71%","time":"03\/15","volumn":"8.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"1231.99","rise":"59.94%","time":"03\/18","volumn":"2.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"1232.76","rise":"60.04%","time":"03\/19","volumn":"2.45\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"1276.00","rise":"65.65%","time":"03\/20","volumn":"4.09\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"1348.00","rise":"75.00%","time":"03\/21","volumn":"7.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"1353.47","rise":"75.71%","time":"03\/22","volumn":"3.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"1351.58","rise":"75.46%","time":"03\/25","volumn":"2.12\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"1331.49","rise":"72.85%","time":"03\/26","volumn":"2.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"1318.73","rise":"71.20%","time":"03\/27","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"1325.41","rise":"72.06%","time":"03\/28","volumn":"2.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"1350.26","rise":"75.29%","time":"04\/01","volumn":"1.73\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"1338.76","rise":"73.80%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"1363.21","rise":"76.97%","time":"04\/03","volumn":"2.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"1317.50","rise":"71.04%","time":"04\/04","volumn":"2.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"1339.43","rise":"73.88%","time":"04\/05","volumn":"1.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"1336.10","rise":"73.45%","time":"04\/08","volumn":"1.71\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"1334.08","rise":"73.19%","time":"04\/09","volumn":"1.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"1322.37","rise":"71.67%","time":"04\/10","volumn":"1.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1382.46","rise":"79.47%","time":"04\/11","volumn":"3.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1344.07","rise":"74.49%","time":"04\/12","volumn":"2.78\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1310.69","rise":"70.15%","time":"04\/15","volumn":"2.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1329.06","rise":"72.54%","time":"04\/16","volumn":"1.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1282.63","rise":"66.51%","time":"04\/17","volumn":"2.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1258.99","rise":"63.44%","time":"04\/18","volumn":"2.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"1204.71","rise":"56.39%","time":"04\/19","volumn":"4.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"1224.46","rise":"58.96%","time":"04\/22","volumn":"2.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"1249.19","rise":"62.17%","time":"04\/23","volumn":"2.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"1256.82","rise":"63.16%","time":"04\/24","volumn":"2.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"1294.42","rise":"68.04%","time":"04\/25","volumn":"3.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"1344.07","rise":"74.49%","time":"04\/26","volumn":"2.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"1338.62","rise":"73.78%","time":"04\/29","volumn":"1.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"1300.27","rise":"68.80%","time":"04\/30","volumn":"2.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"1242.86","rise":"61.35%","time":"05\/01","volumn":"3.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"1238.57","rise":"60.79%","time":"05\/02","volumn":"2.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"1278.11","rise":"65.92%","time":"05\/03","volumn":"2.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"1310.31","rise":"70.10%","time":"05\/06","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"1303.11","rise":"69.17%","time":"05\/07","volumn":"1.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"1325.37","rise":"72.06%","time":"05\/08","volumn":"1.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"1305.67","rise":"69.50%","time":"05\/09","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"1332.80","rise":"73.02%","time":"05\/10","volumn":"1.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"1337.51","rise":"73.63%","time":"05\/13","volumn":"1.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"1380.03","rise":"79.15%","time":"05\/14","volumn":"1.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"1436.17","rise":"86.44%","time":"05\/15","volumn":"3.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"1412.13","rise":"83.32%","time":"05\/16","volumn":"2.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"1395.29","rise":"81.14%","time":"05\/17","volumn":"1.82\u4e07"}],"points":"240"}}

博通集成(603068) 股票价格行情走势图东方财富网

提供博通集成(603068)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及博通集成(603068)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

博通(AVGO)股票价格行情走势图东方财富网

提供博通(AVGO)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及博通(AVGO)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨...

东方财富网行情中心

博通

(Broadcom)官方表示,已获得中国国家市场监督管理总局的有条件批准,计划于周三完成对云计算公司 VMWare的 690亿美元收购交易。此前消息显示,去年5月,博通宣布计划以6...

电子产品世界 5月7日

博通_最新资讯

资讯聚合

(603068)股吧博通集成怎么样分析讨论社区东方财富网

博通集成(603068)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内...

东方财富网股吧 5月18日

(600455)股吧博通股份怎么样分析讨论社区东方财富网

博通股份(600455)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。博通股份吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月10日

博通股份(600455)千股千评个股专家点评(多日) 散户大家庭

博通股份(600455),今日净流进749.9万元,市场排名第880位 ; ;近期的平均成本为17.35元。该股资金方面呈流出状态,投资者请谨慎投资。该公司运营状况尚可,暂时未获得多数机...

千股千评 5月13日

没有更多结果了~

意见反馈
页面反馈