台积电_360搜索

不限时间
一天内
一周内
一个月内
一年内

360精选

台积电是属于中国台湾省的。台湾积体电路制造股份有限公司，中文简称：台积电，英文简称：TSMC，属于半导体制造公司。成立于1987年，是全球第一家专业积体电路制造服务（晶圆代工foundry）企业，总部与主要工厂位于中国台湾省新竹市科学园区。2018年7月19日，全球同步《财富》世界500强排行榜发布，台湾积体电路制造股份有限公司排名368位。扩展资料：2018年8月3日晚，台积电证实，系遭到病毒攻击，但并非外传遭黑客攻击。2018年8月4日下午，台积电向外界通报了具体经过。该公司称，“台积公司于8月3日傍晚部分机台受到病毒感染，非如外传之遭受骇客攻击，台积公司已经控制此病毒感染范围，同时找到解决方案，受影响机台正逐步恢复生产。受病毒感染的程度因工厂而异，部分工厂在短时间内已恢复正常，其余工厂预计在一天内恢复正常。”2018年8月5日，台积电又声称恢复了80%。8月6日下午宣称全部恢复正常。2018年8月7日，台积电相关人士向《中国经营报》记者确认，该公司生产线全部复工。参考资料来源：参考资料来源：

台积电_最新资讯

资讯聚合

台积电[TSM]美股_九方智投

129.77 2.07 (1.62%)

2024-04-23 04:00:30 (北京时间)

{"amount":"23.61\u4ebf","changeAmount":"2.07","close":"127.70","currentPrice":"129.77","currenttime":"2024-04-23 04:00:30","e":{"@attributes":{"datetime":"2024-04-23 04:00:30","e1":"129.77","e2":"2.07","e3":"(1.62%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["142.11","138.24","134.38","130.51","126.64"]},"cyrate":{"o":["0.79%","-1.96%","-4.70%","-7.44%","-10.18%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"141.00","rise":"0","time":"02:35","volumn":"688.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"141.12","rise":"0.09%","time":"02:40","volumn":"898.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.69","rise":"-0.22%","time":"02:45","volumn":"1020.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.50","rise":"-0.35%","time":"02:50","volumn":"732.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.45","rise":"-0.39%","time":"02:55","volumn":"658.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.76","rise":"-0.17%","time":"03:00","volumn":"562.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.43","rise":"-0.40%","time":"03:05","volumn":"1385.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.51","rise":"-0.35%","time":"03:10","volumn":"1021.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.22","rise":"-0.56%","time":"03:15","volumn":"721.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.07","rise":"-0.66%","time":"03:20","volumn":"1599.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.28","rise":"-0.51%","time":"03:25","volumn":"749.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.03","rise":"-0.69%","time":"03:30","volumn":"780.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.30","rise":"-0.50%","time":"03:35","volumn":"933.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.68","rise":"-0.23%","time":"03:40","volumn":"1153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.35","rise":"-0.46%","time":"03:45","volumn":"1139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.68","rise":"-0.23%","time":"03:50","volumn":"1122.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.63","rise":"-0.26%","time":"03:55","volumn":"1941.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.14","rise":"-0.61%","time":"04:00","volumn":"3.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.20","rise":"-1.99%","time":"21:35","volumn":"1.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.18","rise":"-2.00%","time":"21:40","volumn":"3314.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.69","rise":"-2.35%","time":"21:45","volumn":"3290.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.55","rise":"-2.45%","time":"21:50","volumn":"2746.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.65","rise":"-2.38%","time":"21:55","volumn":"2228.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.06","rise":"-2.09%","time":"22:00","volumn":"3134.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.99","rise":"-2.13%","time":"22:05","volumn":"3040.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.86","rise":"-1.52%","time":"22:10","volumn":"4065.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.35","rise":"-1.17%","time":"22:15","volumn":"3916.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.49","rise":"-1.07%","time":"22:20","volumn":"3444.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.21","rise":"-1.27%","time":"22:25","volumn":"2428.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.27","rise":"-1.23%","time":"22:30","volumn":"1975.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.45","rise":"-1.10%","time":"22:35","volumn":"2378.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.19","rise":"-1.28%","time":"22:40","volumn":"2402.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.31","rise":"-1.20%","time":"22:45","volumn":"1339.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.50","rise":"-1.06%","time":"22:50","volumn":"987.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.30","rise":"-1.21%","time":"22:55","volumn":"1022.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.83","rise":"-1.54%","time":"23:00","volumn":"1793.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.04","rise":"-1.39%","time":"23:05","volumn":"1426.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.36","rise":"-1.16%","time":"23:10","volumn":"1005.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.02","rise":"-1.40%","time":"23:15","volumn":"1115.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.09","rise":"-1.35%","time":"23:20","volumn":"1103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.56","rise":"-1.02%","time":"23:25","volumn":"1517.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.67","rise":"-0.94%","time":"23:30","volumn":"1101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.31","rise":"-1.20%","time":"23:35","volumn":"921.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.19","rise":"-1.28%","time":"23:40","volumn":"599.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.34","rise":"-1.18%","time":"23:45","volumn":"586.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.34","rise":"-1.18%","time":"23:50","volumn":"737.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.60","rise":"-0.99%","time":"23:55","volumn":"978.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.27","rise":"-1.22%","time":"00:00","volumn":"1021.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.28","rise":"-1.22%","time":"00:05","volumn":"607.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.70","rise":"-0.92%","time":"00:10","volumn":"712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.84","rise":"-0.82%","time":"00:15","volumn":"768.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.99","rise":"-0.72%","time":"00:20","volumn":"1684.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.86","rise":"-0.81%","time":"00:25","volumn":"1269.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.81","rise":"-0.84%","time":"00:30","volumn":"789.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.58","rise":"-1.01%","time":"00:35","volumn":"631.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.61","rise":"-0.98%","time":"00:40","volumn":"607.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.52","rise":"-1.05%","time":"00:45","volumn":"553.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.89","rise":"-0.79%","time":"00:50","volumn":"651.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.91","rise":"-0.77%","time":"00:55","volumn":"674.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.96","rise":"-0.74%","time":"01:00","volumn":"605.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.88","rise":"-0.79%","time":"01:05","volumn":"948.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.16","rise":"-0.60%","time":"01:10","volumn":"1989.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.99","rise":"-0.72%","time":"01:15","volumn":"635.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.10","rise":"-0.64%","time":"01:20","volumn":"927.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.12","rise":"-0.62%","time":"01:25","volumn":"519.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.89","rise":"-0.79%","time":"01:30","volumn":"687.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.33","rise":"-1.18%","time":"01:35","volumn":"1161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.66","rise":"-0.95%","time":"01:40","volumn":"896.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.61","rise":"-0.98%","time":"01:45","volumn":"714.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.51","rise":"-1.06%","time":"01:50","volumn":"528.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.65","rise":"-0.96%","time":"01:55","volumn":"947.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.73","rise":"-0.90%","time":"02:00","volumn":"469.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.82","rise":"-0.84%","time":"02:05","volumn":"529.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.44","rise":"-0.40%","time":"02:10","volumn":"1556.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.78","rise":"-0.87%","time":"02:15","volumn":"928.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.60","rise":"-0.99%","time":"02:20","volumn":"856.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.50","rise":"-1.07%","time":"02:25","volumn":"904.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.44","rise":"-1.11%","time":"02:30","volumn":"854.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.73","rise":"-0.90%","time":"02:35","volumn":"647.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.73","rise":"-0.90%","time":"02:40","volumn":"542.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.68","rise":"-0.94%","time":"02:45","volumn":"547.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.66","rise":"-0.95%","time":"02:50","volumn":"421.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.06","rise":"-0.67%","time":"02:55","volumn":"589.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.26","rise":"-0.52%","time":"03:00","volumn":"699.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.93","rise":"-0.76%","time":"03:05","volumn":"1026.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.98","rise":"-0.72%","time":"03:10","volumn":"1121.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.74","rise":"-0.89%","time":"03:15","volumn":"894.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.95","rise":"-0.74%","time":"03:20","volumn":"983.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.95","rise":"-0.74%","time":"03:25","volumn":"1019.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.97","rise":"-0.73%","time":"03:30","volumn":"981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.59","rise":"-1.00%","time":"03:35","volumn":"1242.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.85","rise":"-0.82%","time":"03:40","volumn":"1329.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.08","rise":"-0.65%","time":"03:45","volumn":"2098.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.03","rise":"-0.69%","time":"03:50","volumn":"2008.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.04","rise":"-0.68%","time":"03:55","volumn":"3422.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.80","rise":"-0.85%","time":"04:00","volumn":"2.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"141.82","rise":"0.58%","time":"21:35","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"142.11","rise":"0.79%","time":"21:40","volumn":"4784.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"141.46","rise":"0.33%","time":"21:45","volumn":"5286.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.67","rise":"-0.23%","time":"21:50","volumn":"3833.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.61","rise":"-0.28%","time":"21:55","volumn":"3897.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.93","rise":"-0.05%","time":"22:00","volumn":"2594.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.28","rise":"-0.51%","time":"22:05","volumn":"2830.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.00","rise":"-0.71%","time":"22:10","volumn":"4289.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.77","rise":"-0.87%","time":"22:15","volumn":"3863.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.94","rise":"-0.76%","time":"22:20","volumn":"2390.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.86","rise":"-0.81%","time":"22:25","volumn":"2776.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.08","rise":"-0.65%","time":"22:30","volumn":"1921.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.71","rise":"-0.91%","time":"22:35","volumn":"1612.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.76","rise":"-0.88%","time":"22:40","volumn":"1745.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.04","rise":"-0.68%","time":"22:45","volumn":"1460.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.28","rise":"-0.51%","time":"22:50","volumn":"2263.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.40","rise":"-1.13%","time":"22:55","volumn":"2579.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.96","rise":"-0.74%","time":"23:00","volumn":"1672.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.24","rise":"-0.54%","time":"23:05","volumn":"1429.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"140.15","rise":"-0.60%","time":"23:10","volumn":"1451.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.88","rise":"-0.80%","time":"23:15","volumn":"2253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.53","rise":"-1.04%","time":"23:20","volumn":"1823.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.78","rise":"-0.87%","time":"23:25","volumn":"844.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.43","rise":"-1.11%","time":"23:30","volumn":"1844.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.19","rise":"-1.29%","time":"23:35","volumn":"2188.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.96","rise":"-1.45%","time":"23:40","volumn":"1658.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.97","rise":"-1.44%","time":"23:45","volumn":"1378.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.75","rise":"-1.60%","time":"23:50","volumn":"1398.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.94","rise":"-1.46%","time":"23:55","volumn":"1488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.03","rise":"-1.40%","time":"00:00","volumn":"1022.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.66","rise":"-1.66%","time":"00:05","volumn":"1202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.13","rise":"-2.04%","time":"00:10","volumn":"3145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.24","rise":"-1.96%","time":"00:15","volumn":"1544.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.12","rise":"-2.04%","time":"00:20","volumn":"1111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.70","rise":"-2.34%","time":"00:25","volumn":"1860.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.17","rise":"-2.01%","time":"00:30","volumn":"2391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.03","rise":"-2.11%","time":"00:35","volumn":"327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.00","rise":"-2.13%","time":"00:40","volumn":"1146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.41","rise":"-2.55%","time":"00:45","volumn":"1484.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.98","rise":"-2.14%","time":"00:50","volumn":"1724.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.96","rise":"-2.16%","time":"00:55","volumn":"1161.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.78","rise":"-2.28%","time":"01:00","volumn":"1158.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.11","rise":"-2.05%","time":"01:05","volumn":"1167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.57","rise":"-1.72%","time":"01:10","volumn":"1297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.40","rise":"-1.85%","time":"01:15","volumn":"1398.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.60","rise":"-1.70%","time":"01:20","volumn":"1203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.68","rise":"-1.65%","time":"01:25","volumn":"1022.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.91","rise":"-1.49%","time":"01:30","volumn":"1179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.95","rise":"-1.45%","time":"01:35","volumn":"2296.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.90","rise":"-1.49%","time":"01:40","volumn":"893.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.80","rise":"-1.56%","time":"01:45","volumn":"922.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.07","rise":"-1.37%","time":"01:50","volumn":"996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.06","rise":"-1.38%","time":"01:55","volumn":"1104.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.17","rise":"-1.30%","time":"02:00","volumn":"845.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.26","rise":"-1.23%","time":"02:05","volumn":"929.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.12","rise":"-1.33%","time":"02:10","volumn":"897.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.00","rise":"-1.42%","time":"02:15","volumn":"1596.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.12","rise":"-1.33%","time":"02:20","volumn":"1151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.01","rise":"-1.41%","time":"02:25","volumn":"781.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.85","rise":"-1.52%","time":"02:30","volumn":"876.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.84","rise":"-1.53%","time":"02:35","volumn":"943.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.87","rise":"-1.51%","time":"02:40","volumn":"1646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.63","rise":"-0.97%","time":"02:45","volumn":"1809.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.30","rise":"-1.21%","time":"02:50","volumn":"1438.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.90","rise":"-1.49%","time":"02:55","volumn":"1118.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.86","rise":"-1.52%","time":"03:00","volumn":"1588.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.53","rise":"-1.75%","time":"03:05","volumn":"1299.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.42","rise":"-1.83%","time":"03:10","volumn":"1628.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.28","rise":"-1.93%","time":"03:15","volumn":"1715.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.71","rise":"-1.62%","time":"03:20","volumn":"2145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.54","rise":"-1.74%","time":"03:25","volumn":"2049.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.22","rise":"-1.97%","time":"03:30","volumn":"2363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.46","rise":"-1.80%","time":"03:35","volumn":"2399.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.66","rise":"-1.66%","time":"03:40","volumn":"1625.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.12","rise":"-1.33%","time":"03:45","volumn":"3246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.20","rise":"-1.28%","time":"03:50","volumn":"3092.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.60","rise":"-0.99%","time":"03:55","volumn":"5038.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.03","rise":"-1.40%","time":"04:00","volumn":"2.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.05","rise":"-5.64%","time":"21:35","volumn":"6.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"130.77","rise":"-7.26%","time":"21:40","volumn":"2.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.67","rise":"-5.91%","time":"21:45","volumn":"1.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.37","rise":"-6.12%","time":"21:50","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"130.91","rise":"-7.16%","time":"21:55","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.17","rise":"-6.26%","time":"22:00","volumn":"8813.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.36","rise":"-6.84%","time":"22:05","volumn":"7823.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.02","rise":"-6.37%","time":"22:10","volumn":"6221.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.09","rise":"-6.32%","time":"22:15","volumn":"6843.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.50","rise":"-6.03%","time":"22:20","volumn":"9342.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.24","rise":"-6.21%","time":"22:25","volumn":"6254.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.98","rise":"-5.69%","time":"22:30","volumn":"9545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.59","rise":"-5.97%","time":"22:35","volumn":"6605.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.33","rise":"-5.44%","time":"22:40","volumn":"6242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.07","rise":"-4.91%","time":"22:45","volumn":"6486.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.65","rise":"-4.50%","time":"22:50","volumn":"7242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.93","rise":"-5.01%","time":"22:55","volumn":"5089.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.51","rise":"-5.31%","time":"23:00","volumn":"5137.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.17","rise":"-5.55%","time":"23:05","volumn":"3918.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.03","rise":"-4.94%","time":"23:10","volumn":"2905.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.03","rise":"-4.94%","time":"23:15","volumn":"3208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.79","rise":"-4.40%","time":"23:20","volumn":"4067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.59","rise":"-4.55%","time":"23:25","volumn":"5537.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.31","rise":"-4.74%","time":"23:30","volumn":"3434.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.59","rise":"-5.26%","time":"23:35","volumn":"2591.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.33","rise":"-5.44%","time":"23:40","volumn":"3291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.47","rise":"-5.34%","time":"23:45","volumn":"2916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.55","rise":"-5.28%","time":"23:50","volumn":"1990.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.80","rise":"-5.11%","time":"23:55","volumn":"1754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.92","rise":"-5.02%","time":"00:00","volumn":"1572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.89","rise":"-5.04%","time":"00:05","volumn":"2080.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.48","rise":"-5.34%","time":"00:10","volumn":"2108.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.71","rise":"-5.17%","time":"00:15","volumn":"1655.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.96","rise":"-4.99%","time":"00:20","volumn":"1919.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"134.14","rise":"-4.87%","time":"00:25","volumn":"2216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.80","rise":"-5.11%","time":"00:30","volumn":"2340.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.32","rise":"-5.45%","time":"00:35","volumn":"1901.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.52","rise":"-5.30%","time":"00:40","volumn":"1810.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"-5.41%","time":"00:45","volumn":"2105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.75","rise":"-5.85%","time":"00:50","volumn":"3900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.61","rise":"-5.95%","time":"00:55","volumn":"2344.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.48","rise":"-6.04%","time":"01:00","volumn":"2310.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"-6.01%","time":"01:05","volumn":"2570.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"-6.01%","time":"01:10","volumn":"1944.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.75","rise":"-6.56%","time":"01:15","volumn":"4053.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.37","rise":"-6.83%","time":"01:20","volumn":"4492.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.12","rise":"-7.01%","time":"01:25","volumn":"2391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.75","rise":"-6.56%","time":"01:30","volumn":"1946.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.60","rise":"-6.67%","time":"01:35","volumn":"1772.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.67","rise":"-6.62%","time":"01:40","volumn":"1337.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.18","rise":"-6.26%","time":"01:45","volumn":"2278.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.38","rise":"-6.11%","time":"01:50","volumn":"2157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.27","rise":"-6.19%","time":"01:55","volumn":"2163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.61","rise":"-5.95%","time":"02:00","volumn":"1523.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.83","rise":"-5.79%","time":"02:05","volumn":"1737.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"-6.02%","time":"02:10","volumn":"2355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.58","rise":"-5.97%","time":"02:15","volumn":"1603.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.64","rise":"-5.93%","time":"02:20","volumn":"1223.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.75","rise":"-5.85%","time":"02:25","volumn":"1595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.43","rise":"-6.08%","time":"02:30","volumn":"1873.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.06","rise":"-6.34%","time":"02:35","volumn":"2140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.09","rise":"-6.32%","time":"02:40","volumn":"1655.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.30","rise":"-6.17%","time":"02:45","volumn":"1274.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.26","rise":"-6.20%","time":"02:50","volumn":"1286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.07","rise":"-6.33%","time":"02:55","volumn":"1758.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.73","rise":"-6.57%","time":"03:00","volumn":"2318.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.12","rise":"-6.30%","time":"03:05","volumn":"2158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.13","rise":"-6.29%","time":"03:10","volumn":"1743.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.15","rise":"-6.28%","time":"03:15","volumn":"1681.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.06","rise":"-6.34%","time":"03:20","volumn":"1842.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.17","rise":"-6.26%","time":"03:25","volumn":"1713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.16","rise":"-6.27%","time":"03:30","volumn":"1807.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.47","rise":"-6.05%","time":"03:35","volumn":"2237.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.32","rise":"-6.16%","time":"03:40","volumn":"3062.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.32","rise":"-6.16%","time":"03:45","volumn":"2763.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.34","rise":"-6.14%","time":"03:50","volumn":"3673.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.95","rise":"-6.42%","time":"03:55","volumn":"5695.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.27","rise":"-6.19%","time":"04:00","volumn":"3.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.18","rise":"-6.96%","time":"21:35","volumn":"2.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"129.90","rise":"-7.88%","time":"21:40","volumn":"7874.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"129.83","rise":"-7.92%","time":"21:45","volumn":"5754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.77","rise":"-8.67%","time":"21:50","volumn":"9040.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"129.14","rise":"-8.41%","time":"21:55","volumn":"7820.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"129.40","rise":"-8.23%","time":"22:00","volumn":"5387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"129.53","rise":"-8.13%","time":"22:05","volumn":"3974.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.62","rise":"-8.78%","time":"22:10","volumn":"4596.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.94","rise":"-9.27%","time":"22:15","volumn":"9536.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.85","rise":"-9.33%","time":"22:20","volumn":"5130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.18","rise":"-9.80%","time":"22:25","volumn":"5505.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.44","rise":"-9.61%","time":"22:30","volumn":"8727.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.84","rise":"-9.33%","time":"22:35","volumn":"5259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.51","rise":"-9.57%","time":"22:40","volumn":"2989.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.10","rise":"-9.15%","time":"22:45","volumn":"3528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.63","rise":"-8.77%","time":"22:50","volumn":"3894.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.65","rise":"-8.76%","time":"22:55","volumn":"2598.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.98","rise":"-8.52%","time":"23:00","volumn":"2631.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.36","rise":"-8.96%","time":"23:05","volumn":"2733.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.67","rise":"-8.74%","time":"23:10","volumn":"1769.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.70","rise":"-8.72%","time":"23:15","volumn":"1593.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.37","rise":"-8.96%","time":"23:20","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.33","rise":"-8.99%","time":"23:25","volumn":"1447.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.56","rise":"-8.82%","time":"23:30","volumn":"1853.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.45","rise":"-8.90%","time":"23:35","volumn":"2221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.90","rise":"-8.58%","time":"23:40","volumn":"2406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.94","rise":"-8.55%","time":"23:45","volumn":"3127.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.66","rise":"-8.75%","time":"23:50","volumn":"1754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"128.50","rise":"-8.87%","time":"23:55","volumn":"1771.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.97","rise":"-9.24%","time":"00:00","volumn":"2217.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.85","rise":"-9.33%","time":"00:05","volumn":"2489.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.76","rise":"-9.39%","time":"00:10","volumn":"2473.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.13","rise":"-9.84%","time":"00:15","volumn":"3316.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.02","rise":"-9.91%","time":"00:20","volumn":"3036.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"126.64","rise":"-10.18%","time":"00:25","volumn":"3546.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"126.84","rise":"-10.04%","time":"00:30","volumn":"2596.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.04","rise":"-9.90%","time":"00:35","volumn":"1723.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"126.85","rise":"-10.04%","time":"00:40","volumn":"1766.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.44","rise":"-9.62%","time":"00:45","volumn":"1820.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.52","rise":"-9.56%","time":"00:50","volumn":"1916.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.65","rise":"-9.47%","time":"00:55","volumn":"1451.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.92","rise":"-9.28%","time":"01:00","volumn":"1051.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.83","rise":"-9.34%","time":"01:05","volumn":"1263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.77","rise":"-9.38%","time":"01:10","volumn":"1086.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.69","rise":"-9.44%","time":"01:15","volumn":"740.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.14","rise":"-9.12%","time":"01:20","volumn":"1240.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.04","rise":"-9.19%","time":"01:25","volumn":"1099.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.88","rise":"-9.30%","time":"01:30","volumn":"962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.95","rise":"-9.26%","time":"01:35","volumn":"1858.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.49","rise":"-9.58%","time":"01:40","volumn":"1048.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.63","rise":"-9.48%","time":"01:45","volumn":"822.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.88","rise":"-9.30%","time":"01:50","volumn":"776.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.41","rise":"-8.93%","time":"01:55","volumn":"1105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.17","rise":"-9.10%","time":"02:00","volumn":"1958.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.94","rise":"-9.26%","time":"02:05","volumn":"1338.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.03","rise":"-9.20%","time":"02:10","volumn":"2035.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.05","rise":"-9.18%","time":"02:15","volumn":"1209.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.24","rise":"-9.05%","time":"02:20","volumn":"1207.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.45","rise":"-8.90%","time":"02:25","volumn":"1704.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.36","rise":"-8.96%","time":"02:30","volumn":"3348.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.38","rise":"-8.95%","time":"02:35","volumn":"3590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.69","rise":"-9.44%","time":"02:40","volumn":"2919.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.39","rise":"-9.65%","time":"02:45","volumn":"1730.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.88","rise":"-9.30%","time":"02:50","volumn":"2340.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.05","rise":"-9.18%","time":"02:55","volumn":"2284.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.07","rise":"-9.17%","time":"03:00","volumn":"1986.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.88","rise":"-9.30%","time":"03:05","volumn":"2695.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.37","rise":"-8.96%","time":"03:10","volumn":"2886.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.76","rise":"-8.68%","time":"03:15","volumn":"5978.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.88","rise":"-8.60%","time":"03:20","volumn":"2322.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.73","rise":"-8.70%","time":"03:25","volumn":"2572.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.62","rise":"-8.78%","time":"03:30","volumn":"2596.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.41","rise":"-8.93%","time":"03:35","volumn":"2658.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.25","rise":"-9.04%","time":"03:40","volumn":"3229.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"128.08","rise":"-9.16%","time":"03:45","volumn":"3945.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.99","rise":"-9.23%","time":"03:50","volumn":"6282.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.91","rise":"-9.28%","time":"03:55","volumn":"8487.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"127.70","rise":"-9.43%","time":"04:00","volumn":"2.54\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"6730.41\u4ebf","maxPrice":"130.65","minPrice":"125.78","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["147.20","142.32","137.45","132.57","127.70"]},"cyrate":{"o":["4.74%","1.27%","-2.20%","-5.67%","-9.14%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"140.54","rise":"0","time":"03\/22","volumn":"9.94\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"140.23","rise":"-0.22%","time":"03\/25","volumn":"9.92\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"138.84","rise":"-1.21%","time":"03\/26","volumn":"10.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"136.69","rise":"-2.74%","time":"03\/27","volumn":"13.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"136.05","rise":"-3.19%","time":"03\/28","volumn":"10.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"141.49","rise":"0.68%","time":"04\/01","volumn":"14.22\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"140.22","rise":"-0.23%","time":"04\/02","volumn":"9.87\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"142.00","rise":"1.04%","time":"04\/03","volumn":"9.71\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"139.66","rise":"-0.63%","time":"04\/04","volumn":"15.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"141.36","rise":"0.58%","time":"04\/05","volumn":"8.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"142.79","rise":"1.60%","time":"04\/08","volumn":"16.31\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"145.40","rise":"3.46%","time":"04\/09","volumn":"18.49\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"146.22","rise":"4.04%","time":"04\/10","volumn":"18.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"147.20","rise":"4.74%","time":"04\/11","volumn":"11.82\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"142.52","rise":"1.41%","time":"04\/12","volumn":"12.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.14","rise":"-0.28%","time":"04\/15","volumn":"13.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.80","rise":"-0.53%","time":"04\/16","volumn":"14.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.03","rise":"-1.07%","time":"04\/17","volumn":"18.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.27","rise":"-5.88%","time":"04\/18","volumn":"39.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.70","rise":"-9.14%","time":"04\/19","volumn":"28.28\u4e07"}],"points":"20"},"open":"126.75","priceChangeRatio":"1.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53f0\u79ef\u7535","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["130.61","129.50","128.40","127.29","126.18"]},"cyrate":{"o":["2.28%","1.41%","0.54%","-0.32%","-1.19%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.12","rise":"-0.45%","time":"21:31","volumn":"8929.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.18","rise":"-1.19%","time":"21:32","volumn":"1.06\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.78","rise":"-0.72%","time":"21:33","volumn":"1.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.48","rise":"-0.96%","time":"21:34","volumn":"1.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.31","rise":"-1.09%","time":"21:35","volumn":"1.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.74","rise":"-0.75%","time":"21:36","volumn":"1.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.79","rise":"-0.71%","time":"21:37","volumn":"1.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.67","rise":"-0.81%","time":"21:38","volumn":"1.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.29","rise":"-0.32%","time":"21:39","volumn":"1.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.81","rise":"-0.70%","time":"21:40","volumn":"1.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.79","rise":"-0.71%","time":"21:41","volumn":"1.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.96","rise":"-0.58%","time":"21:42","volumn":"2.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.67","rise":"-0.80%","time":"21:43","volumn":"2.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.71","rise":"-0.78%","time":"21:44","volumn":"2.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.25","rise":"-0.35%","time":"21:45","volumn":"2.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.13","rise":"-0.45%","time":"21:46","volumn":"2.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.29","rise":"-0.32%","time":"21:47","volumn":"2.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.70","rise":"0.00%","time":"21:48","volumn":"2.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.22","rise":"0.41%","time":"21:49","volumn":"2.86\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.95","rise":"0.20%","time":"21:50","volumn":"2.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.00","rise":"0.23%","time":"21:51","volumn":"3.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.88","rise":"0.14%","time":"21:52","volumn":"3.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.58","rise":"-0.09%","time":"21:53","volumn":"3.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.71","rise":"0.01%","time":"21:54","volumn":"3.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.52","rise":"-0.14%","time":"21:55","volumn":"3.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.34","rise":"-0.28%","time":"21:56","volumn":"3.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.50","rise":"-0.16%","time":"21:57","volumn":"3.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.34","rise":"-0.28%","time":"21:58","volumn":"3.58\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.22","rise":"-0.37%","time":"21:59","volumn":"3.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.00","rise":"-0.55%","time":"22:00","volumn":"3.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.42","rise":"-0.22%","time":"22:01","volumn":"3.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.58","rise":"-0.10%","time":"22:02","volumn":"3.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.37","rise":"-0.26%","time":"22:03","volumn":"3.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.59","rise":"-0.09%","time":"22:04","volumn":"3.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.65","rise":"-0.04%","time":"22:05","volumn":"3.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.55","rise":"-0.12%","time":"22:06","volumn":"3.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.35","rise":"-0.27%","time":"22:07","volumn":"4.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.59","rise":"-0.09%","time":"22:08","volumn":"4.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.59","rise":"-0.09%","time":"22:09","volumn":"4.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.37","rise":"-0.26%","time":"22:10","volumn":"4.09\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.88","rise":"0.14%","time":"22:11","volumn":"4.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.96","rise":"0.20%","time":"22:12","volumn":"4.23\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.01","rise":"0.24%","time":"22:13","volumn":"4.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.83","rise":"0.10%","time":"22:14","volumn":"4.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.57","rise":"-0.10%","time":"22:15","volumn":"4.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.67","rise":"-0.02%","time":"22:16","volumn":"4.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.87","rise":"0.13%","time":"22:17","volumn":"4.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.88","rise":"0.14%","time":"22:18","volumn":"4.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.70","rise":"0.00%","time":"22:19","volumn":"4.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.79","rise":"0.07%","time":"22:20","volumn":"4.83\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.68","rise":"-0.02%","time":"22:21","volumn":"4.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.47","rise":"-0.18%","time":"22:22","volumn":"4.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.48","rise":"-0.17%","time":"22:23","volumn":"5.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.21","rise":"-0.38%","time":"22:24","volumn":"5.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.06","rise":"-0.50%","time":"22:25","volumn":"5.18\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.16","rise":"-0.42%","time":"22:26","volumn":"5.23\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.88","rise":"-0.65%","time":"22:27","volumn":"5.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.99","rise":"-0.56%","time":"22:28","volumn":"5.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.72","rise":"-0.76%","time":"22:29","volumn":"5.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.93","rise":"-0.60%","time":"22:30","volumn":"5.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.80","rise":"-0.70%","time":"22:31","volumn":"5.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.96","rise":"-0.58%","time":"22:32","volumn":"5.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.13","rise":"-0.45%","time":"22:33","volumn":"5.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.94","rise":"-0.60%","time":"22:34","volumn":"5.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.97","rise":"-0.58%","time":"22:35","volumn":"5.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.93","rise":"-0.60%","time":"22:36","volumn":"5.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.94","rise":"-0.60%","time":"22:37","volumn":"5.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.02","rise":"-0.53%","time":"22:38","volumn":"5.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.96","rise":"-0.58%","time":"22:39","volumn":"6.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.22","rise":"-0.38%","time":"22:40","volumn":"6.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.38","rise":"-0.25%","time":"22:41","volumn":"6.18\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.84","rise":"0.11%","time":"22:42","volumn":"6.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.81","rise":"0.09%","time":"22:43","volumn":"6.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.61","rise":"-0.07%","time":"22:44","volumn":"6.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.43","rise":"-0.21%","time":"22:45","volumn":"6.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.43","rise":"-0.21%","time":"22:46","volumn":"6.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.62","rise":"-0.06%","time":"22:47","volumn":"6.43\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.73","rise":"0.02%","time":"22:48","volumn":"6.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.68","rise":"-0.01%","time":"22:49","volumn":"6.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.59","rise":"-0.08%","time":"22:50","volumn":"6.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.30","rise":"-0.31%","time":"22:51","volumn":"6.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.26","rise":"-0.34%","time":"22:52","volumn":"6.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.23","rise":"-0.37%","time":"22:53","volumn":"6.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.16","rise":"-0.42%","time":"22:54","volumn":"6.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.11","rise":"-0.46%","time":"22:55","volumn":"6.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.16","rise":"-0.42%","time":"22:56","volumn":"6.69\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.18","rise":"-0.41%","time":"22:57","volumn":"6.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.12","rise":"-0.45%","time":"22:58","volumn":"6.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.35","rise":"-0.27%","time":"22:59","volumn":"6.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.46","rise":"-0.19%","time":"23:00","volumn":"6.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.48","rise":"-0.17%","time":"23:01","volumn":"6.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.37","rise":"-0.26%","time":"23:02","volumn":"6.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.32","rise":"-0.30%","time":"23:03","volumn":"6.89\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.47","rise":"-0.18%","time":"23:04","volumn":"6.92\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.40","rise":"-0.23%","time":"23:05","volumn":"6.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.24","rise":"-0.36%","time":"23:06","volumn":"6.97\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.33","rise":"-0.29%","time":"23:07","volumn":"6.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.34","rise":"-0.28%","time":"23:08","volumn":"7.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.08","rise":"-0.48%","time":"23:09","volumn":"7.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.07","rise":"-0.49%","time":"23:10","volumn":"7.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.04","rise":"-0.52%","time":"23:11","volumn":"7.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.14","rise":"-0.44%","time":"23:12","volumn":"7.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.03","rise":"-0.52%","time":"23:13","volumn":"7.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.14","rise":"-0.43%","time":"23:14","volumn":"7.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.11","rise":"-0.46%","time":"23:15","volumn":"7.23\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.93","rise":"-0.60%","time":"23:16","volumn":"7.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.09","rise":"-0.48%","time":"23:17","volumn":"7.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.24","rise":"-0.36%","time":"23:18","volumn":"7.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.19","rise":"-0.40%","time":"23:19","volumn":"7.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.11","rise":"-0.46%","time":"23:20","volumn":"7.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.08","rise":"-0.49%","time":"23:21","volumn":"7.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.12","rise":"-0.45%","time":"23:22","volumn":"7.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.22","rise":"-0.38%","time":"23:23","volumn":"7.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.23","rise":"-0.37%","time":"23:24","volumn":"7.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.42","rise":"-0.22%","time":"23:25","volumn":"7.43\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.58","rise":"-0.10%","time":"23:26","volumn":"7.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.75","rise":"0.04%","time":"23:27","volumn":"7.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.75","rise":"0.04%","time":"23:28","volumn":"7.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"127.99","rise":"0.23%","time":"23:29","volumn":"7.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.20","rise":"0.39%","time":"23:30","volumn":"7.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.16","rise":"0.36%","time":"23:31","volumn":"7.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.28","rise":"0.45%","time":"23:32","volumn":"7.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.30","rise":"0.47%","time":"23:33","volumn":"7.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.38","rise":"0.53%","time":"23:34","volumn":"7.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.36","rise":"0.52%","time":"23:35","volumn":"7.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.31","rise":"0.48%","time":"23:36","volumn":"7.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.45","rise":"0.59%","time":"23:37","volumn":"7.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.65","rise":"0.74%","time":"23:38","volumn":"7.94\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.49","rise":"0.62%","time":"23:39","volumn":"7.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.75","rise":"0.82%","time":"23:40","volumn":"8.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.80","rise":"0.87%","time":"23:41","volumn":"8.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.62","rise":"0.72%","time":"23:42","volumn":"8.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.50","rise":"0.63%","time":"23:43","volumn":"8.18\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.54","rise":"0.66%","time":"23:44","volumn":"8.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.49","rise":"0.62%","time":"23:45","volumn":"8.23\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.32","rise":"0.49%","time":"23:46","volumn":"8.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.28","rise":"0.46%","time":"23:47","volumn":"8.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.23","rise":"0.42%","time":"23:48","volumn":"8.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.32","rise":"0.49%","time":"23:49","volumn":"8.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.38","rise":"0.53%","time":"23:50","volumn":"8.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.43","rise":"0.57%","time":"23:51","volumn":"8.33\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.38","rise":"0.54%","time":"23:52","volumn":"8.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.39","rise":"0.54%","time":"23:53","volumn":"8.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.42","rise":"0.56%","time":"23:54","volumn":"8.37\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.30","rise":"0.47%","time":"23:55","volumn":"8.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.36","rise":"0.52%","time":"23:56","volumn":"8.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.46","rise":"0.60%","time":"23:57","volumn":"8.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.39","rise":"0.54%","time":"23:58","volumn":"8.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"128.41","rise":"0.56%","time":"23:59","volumn":"8.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.37","rise":"0.52%","time":"00:00","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.54","rise":"0.66%","time":"00:01","volumn":"8.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.21","rise":"0.40%","time":"00:02","volumn":"8.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.47","rise":"0.60%","time":"00:03","volumn":"8.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.67","rise":"0.76%","time":"00:04","volumn":"8.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.67","rise":"0.76%","time":"00:05","volumn":"8.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.34","rise":"0.50%","time":"00:06","volumn":"8.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.43","rise":"0.57%","time":"00:07","volumn":"8.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.41","rise":"0.56%","time":"00:08","volumn":"8.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.35","rise":"0.51%","time":"00:09","volumn":"8.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.38","rise":"0.53%","time":"00:10","volumn":"8.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.50","rise":"0.63%","time":"00:11","volumn":"8.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.54","rise":"0.66%","time":"00:12","volumn":"8.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.56","rise":"0.67%","time":"00:13","volumn":"8.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.64","rise":"0.74%","time":"00:14","volumn":"8.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.81","rise":"0.87%","time":"00:15","volumn":"8.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.95","rise":"0.98%","time":"00:16","volumn":"8.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.89","rise":"0.93%","time":"00:17","volumn":"8.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.08","rise":"1.08%","time":"00:18","volumn":"8.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.12","rise":"1.11%","time":"00:19","volumn":"8.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.02","rise":"1.03%","time":"00:20","volumn":"8.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.05","rise":"1.06%","time":"00:21","volumn":"8.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.20","rise":"1.17%","time":"00:22","volumn":"8.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.10","rise":"1.10%","time":"00:23","volumn":"8.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.96","rise":"0.99%","time":"00:24","volumn":"9.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.71","rise":"0.79%","time":"00:25","volumn":"9.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.83","rise":"0.88%","time":"00:26","volumn":"9.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.01","rise":"1.03%","time":"00:27","volumn":"9.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.02","rise":"1.03%","time":"00:28","volumn":"9.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.95","rise":"0.98%","time":"00:29","volumn":"9.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.88","rise":"0.92%","time":"00:30","volumn":"9.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.68","rise":"0.77%","time":"00:31","volumn":"9.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.62","rise":"0.72%","time":"00:32","volumn":"9.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.62","rise":"0.72%","time":"00:33","volumn":"9.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.57","rise":"0.68%","time":"00:34","volumn":"9.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.64","rise":"0.74%","time":"00:35","volumn":"9.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.70","rise":"0.78%","time":"00:36","volumn":"9.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.68","rise":"0.76%","time":"00:37","volumn":"9.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.71","rise":"0.79%","time":"00:38","volumn":"9.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.81","rise":"0.87%","time":"00:39","volumn":"9.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.76","rise":"0.83%","time":"00:40","volumn":"9.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.63","rise":"0.73%","time":"00:41","volumn":"9.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.69","rise":"0.77%","time":"00:42","volumn":"9.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.70","rise":"0.78%","time":"00:43","volumn":"9.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.70","rise":"0.78%","time":"00:44","volumn":"9.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.62","rise":"0.72%","time":"00:45","volumn":"9.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.65","rise":"0.74%","time":"00:46","volumn":"9.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.66","rise":"0.76%","time":"00:47","volumn":"9.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.77","rise":"0.84%","time":"00:48","volumn":"9.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.65","rise":"0.74%","time":"00:49","volumn":"9.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.64","rise":"0.73%","time":"00:50","volumn":"9.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.62","rise":"0.72%","time":"00:51","volumn":"9.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.55","rise":"0.67%","time":"00:52","volumn":"9.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.61","rise":"0.71%","time":"00:53","volumn":"9.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.67","rise":"0.76%","time":"00:54","volumn":"9.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.88","rise":"0.92%","time":"00:55","volumn":"9.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.88","rise":"0.92%","time":"00:56","volumn":"9.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.85","rise":"0.90%","time":"00:57","volumn":"9.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.82","rise":"0.88%","time":"00:58","volumn":"9.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.83","rise":"0.88%","time":"00:59","volumn":"9.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.91","rise":"0.95%","time":"01:00","volumn":"9.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.83","rise":"0.88%","time":"01:01","volumn":"9.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.87","rise":"0.92%","time":"01:02","volumn":"9.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.09","rise":"1.08%","time":"01:03","volumn":"9.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.21","rise":"1.18%","time":"01:04","volumn":"9.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.21","rise":"1.18%","time":"01:05","volumn":"9.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.34","rise":"1.28%","time":"01:06","volumn":"9.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.31","rise":"1.26%","time":"01:07","volumn":"9.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.33","rise":"1.28%","time":"01:08","volumn":"9.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.23","rise":"1.20%","time":"01:09","volumn":"9.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.25","rise":"1.21%","time":"01:10","volumn":"9.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.29","rise":"1.25%","time":"01:11","volumn":"9.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.26","rise":"1.23%","time":"01:12","volumn":"9.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.31","rise":"1.26%","time":"01:13","volumn":"9.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.28","rise":"1.24%","time":"01:14","volumn":"10.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.36","rise":"1.30%","time":"01:15","volumn":"10.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.25","rise":"1.21%","time":"01:16","volumn":"10.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.28","rise":"1.24%","time":"01:17","volumn":"10.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.34","rise":"1.28%","time":"01:18","volumn":"10.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.36","rise":"1.30%","time":"01:19","volumn":"10.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.30","rise":"1.25%","time":"01:20","volumn":"10.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.30","rise":"1.25%","time":"01:21","volumn":"10.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.25","rise":"1.21%","time":"01:22","volumn":"10.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.30","rise":"1.25%","time":"01:23","volumn":"10.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.37","rise":"1.31%","time":"01:24","volumn":"10.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.45","rise":"1.37%","time":"01:25","volumn":"10.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.57","rise":"1.47%","time":"01:26","volumn":"10.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.61","rise":"1.50%","time":"01:27","volumn":"10.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.70","rise":"1.56%","time":"01:28","volumn":"10.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.56","rise":"1.46%","time":"01:29","volumn":"10.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.73","rise":"1.59%","time":"01:30","volumn":"10.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.87","rise":"1.70%","time":"01:31","volumn":"10.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.75","rise":"1.61%","time":"01:32","volumn":"10.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.63","rise":"1.51%","time":"01:33","volumn":"10.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.66","rise":"1.53%","time":"01:34","volumn":"10.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.64","rise":"1.52%","time":"01:35","volumn":"10.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.55","rise":"1.45%","time":"01:36","volumn":"10.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.69","rise":"1.56%","time":"01:37","volumn":"10.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.65","rise":"1.53%","time":"01:38","volumn":"10.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.75","rise":"1.61%","time":"01:39","volumn":"10.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.81","rise":"1.65%","time":"01:40","volumn":"10.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.85","rise":"1.68%","time":"01:41","volumn":"10.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.68","rise":"1.55%","time":"01:42","volumn":"10.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.66","rise":"1.54%","time":"01:43","volumn":"10.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.62","rise":"1.50%","time":"01:44","volumn":"10.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.67","rise":"1.54%","time":"01:45","volumn":"10.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.63","rise":"1.51%","time":"01:46","volumn":"10.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.67","rise":"1.54%","time":"01:47","volumn":"10.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.66","rise":"1.53%","time":"01:48","volumn":"10.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.95","rise":"1.76%","time":"01:49","volumn":"10.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.08","rise":"1.86%","time":"01:50","volumn":"10.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.11","rise":"1.89%","time":"01:51","volumn":"10.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.12","rise":"1.90%","time":"01:52","volumn":"10.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.33","rise":"2.06%","time":"01:53","volumn":"11.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.39","rise":"2.11%","time":"01:54","volumn":"11.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.50","rise":"2.19%","time":"01:55","volumn":"11.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.17","rise":"1.93%","time":"01:56","volumn":"11.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.22","rise":"1.97%","time":"01:57","volumn":"11.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.35","rise":"2.08%","time":"01:58","volumn":"11.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"01:59","volumn":"11.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.31","rise":"2.04%","time":"02:00","volumn":"11.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.09","rise":"1.88%","time":"02:01","volumn":"11.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.07","rise":"1.86%","time":"02:02","volumn":"11.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"02:03","volumn":"11.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.22","rise":"1.97%","time":"02:04","volumn":"12.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.22","rise":"1.97%","time":"02:05","volumn":"12.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.03","rise":"1.82%","time":"02:06","volumn":"12.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"02:07","volumn":"12.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.22","rise":"1.97%","time":"02:08","volumn":"12.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"02:09","volumn":"12.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.19","rise":"1.95%","time":"02:10","volumn":"12.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.31","rise":"2.04%","time":"02:11","volumn":"12.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.36","rise":"2.08%","time":"02:12","volumn":"12.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.39","rise":"2.11%","time":"02:13","volumn":"12.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.41","rise":"2.13%","time":"02:14","volumn":"12.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"02:15","volumn":"12.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.36","rise":"2.08%","time":"02:16","volumn":"12.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.43","rise":"2.14%","time":"02:17","volumn":"12.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.42","rise":"2.13%","time":"02:18","volumn":"12.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.49","rise":"2.18%","time":"02:19","volumn":"12.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.50","rise":"2.19%","time":"02:20","volumn":"12.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.48","rise":"2.18%","time":"02:21","volumn":"12.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.60","rise":"2.27%","time":"02:22","volumn":"12.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.47","rise":"2.17%","time":"02:23","volumn":"14.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.45","rise":"2.15%","time":"02:24","volumn":"14.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.43","rise":"2.14%","time":"02:25","volumn":"14.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.30","rise":"2.03%","time":"02:26","volumn":"14.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.43","rise":"2.14%","time":"02:27","volumn":"14.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.50","rise":"2.19%","time":"02:28","volumn":"14.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.40","rise":"2.11%","time":"02:29","volumn":"14.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.27","rise":"2.01%","time":"02:30","volumn":"14.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.38","rise":"2.09%","time":"02:31","volumn":"14.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.33","rise":"2.06%","time":"02:32","volumn":"14.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.36","rise":"2.08%","time":"02:33","volumn":"14.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.35","rise":"2.08%","time":"02:34","volumn":"14.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.47","rise":"2.17%","time":"02:35","volumn":"14.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.52","rise":"2.21%","time":"02:36","volumn":"14.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.61","rise":"2.28%","time":"02:37","volumn":"14.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.60","rise":"2.27%","time":"02:38","volumn":"14.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.58","rise":"2.26%","time":"02:39","volumn":"14.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"02:40","volumn":"14.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.25","rise":"2.00%","time":"02:41","volumn":"14.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.26","rise":"2.00%","time":"02:42","volumn":"14.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.21","rise":"1.97%","time":"02:43","volumn":"14.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.25","rise":"2.00%","time":"02:44","volumn":"14.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.36","rise":"2.08%","time":"02:45","volumn":"14.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.42","rise":"2.13%","time":"02:46","volumn":"14.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.28","rise":"2.02%","time":"02:47","volumn":"14.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.24","rise":"1.99%","time":"02:48","volumn":"14.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.14","rise":"1.91%","time":"02:49","volumn":"14.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.25","rise":"2.00%","time":"02:50","volumn":"14.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.26","rise":"2.00%","time":"02:51","volumn":"14.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.28","rise":"2.02%","time":"02:52","volumn":"14.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.19","rise":"1.95%","time":"02:53","volumn":"14.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"02:54","volumn":"14.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.23","rise":"1.98%","time":"02:55","volumn":"14.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.25","rise":"2.00%","time":"02:56","volumn":"14.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.37","rise":"2.09%","time":"02:57","volumn":"14.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.42","rise":"2.13%","time":"02:58","volumn":"14.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.44","rise":"2.14%","time":"02:59","volumn":"14.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.40","rise":"2.11%","time":"03:00","volumn":"14.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.36","rise":"2.08%","time":"03:01","volumn":"14.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.25","rise":"2.00%","time":"03:02","volumn":"14.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"03:03","volumn":"14.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.28","rise":"2.02%","time":"03:04","volumn":"14.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.35","rise":"2.08%","time":"03:05","volumn":"14.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.24","rise":"1.99%","time":"03:06","volumn":"14.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.30","rise":"2.04%","time":"03:07","volumn":"14.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.25","rise":"2.00%","time":"03:08","volumn":"14.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"03:09","volumn":"14.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"03:10","volumn":"14.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.34","rise":"2.07%","time":"03:11","volumn":"14.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"03:12","volumn":"14.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.27","rise":"2.01%","time":"03:13","volumn":"14.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.29","rise":"2.03%","time":"03:14","volumn":"14.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.27","rise":"2.01%","time":"03:15","volumn":"14.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.35","rise":"2.08%","time":"03:16","volumn":"15.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.37","rise":"2.09%","time":"03:17","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.44","rise":"2.15%","time":"03:18","volumn":"15.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.31","rise":"2.04%","time":"03:19","volumn":"15.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.23","rise":"1.98%","time":"03:20","volumn":"15.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.10","rise":"1.88%","time":"03:21","volumn":"15.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.21","rise":"1.97%","time":"03:22","volumn":"15.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.16","rise":"1.93%","time":"03:23","volumn":"15.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.05","rise":"1.84%","time":"03:24","volumn":"15.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.00","rise":"1.80%","time":"03:25","volumn":"15.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.97","rise":"1.78%","time":"03:26","volumn":"15.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.08","rise":"1.86%","time":"03:27","volumn":"15.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"03:28","volumn":"15.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"03:29","volumn":"15.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.18","rise":"1.94%","time":"03:30","volumn":"15.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.11","rise":"1.89%","time":"03:31","volumn":"15.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.14","rise":"1.91%","time":"03:32","volumn":"15.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.06","rise":"1.85%","time":"03:33","volumn":"15.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"130.01","rise":"1.81%","time":"03:34","volumn":"15.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.79","rise":"1.64%","time":"03:35","volumn":"15.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.84","rise":"1.68%","time":"03:36","volumn":"15.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.84","rise":"1.67%","time":"03:37","volumn":"15.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.79","rise":"1.64%","time":"03:38","volumn":"15.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.75","rise":"1.61%","time":"03:39","volumn":"15.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.76","rise":"1.61%","time":"03:40","volumn":"15.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.78","rise":"1.63%","time":"03:41","volumn":"15.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.99","rise":"1.79%","time":"03:42","volumn":"15.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.83","rise":"1.67%","time":"03:43","volumn":"15.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.85","rise":"1.68%","time":"03:44","volumn":"15.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.96","rise":"1.77%","time":"03:45","volumn":"15.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.82","rise":"1.66%","time":"03:46","volumn":"15.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.95","rise":"1.76%","time":"03:47","volumn":"15.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.96","rise":"1.77%","time":"03:48","volumn":"15.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.96","rise":"1.77%","time":"03:49","volumn":"15.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.92","rise":"1.74%","time":"03:50","volumn":"15.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.82","rise":"1.66%","time":"03:51","volumn":"15.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.76","rise":"1.61%","time":"03:52","volumn":"15.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.80","rise":"1.64%","time":"03:53","volumn":"15.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.74","rise":"1.60%","time":"03:54","volumn":"16.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.63","rise":"1.51%","time":"03:55","volumn":"16.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.86","rise":"1.69%","time":"03:56","volumn":"16.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.71","rise":"1.57%","time":"03:57","volumn":"16.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.65","rise":"1.53%","time":"03:58","volumn":"16.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.66","rise":"1.53%","time":"03:59","volumn":"16.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"129.77","rise":"1.62%","time":"04:00","volumn":"18.35\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53f0\u79ef\u7535[TSM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TSM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TSM.html?from=360search","volume":"1834.77\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["148.65","131.85","115.06","98.27","81.47"]},"cyrate":{"o":["77.85%","57.75%","37.66%","17.57%","-2.52%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"83.58","rise":"0","time":"05\/08","volumn":"6.74\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"83.10","rise":"-0.57%","time":"05\/09","volumn":"7.29\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"82.94","rise":"-0.77%","time":"05\/10","volumn":"7.44\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"81.47","rise":"-2.52%","time":"05\/11","volumn":"8.73\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"81.47","rise":"-2.52%","time":"05\/12","volumn":"5.07\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"83.70","rise":"0.14%","time":"05\/15","volumn":"8.70\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"83.92","rise":"0.41%","time":"05\/16","volumn":"11.28\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"88.92","rise":"6.39%","time":"05\/17","volumn":"23.20\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"90.69","rise":"8.51%","time":"05\/18","volumn":"14.54\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"90.62","rise":"8.42%","time":"05\/19","volumn":"9.29\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"89.76","rise":"7.39%","time":"05\/22","volumn":"9.26\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"88.48","rise":"5.86%","time":"05\/23","volumn":"7.66\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"88.17","rise":"5.49%","time":"05\/24","volumn":"9.33\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"98.99","rise":"18.44%","time":"05\/25","volumn":"60.77\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"101.25","rise":"21.14%","time":"05\/26","volumn":"26.13\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"100.02","rise":"19.67%","time":"05\/30","volumn":"25.25\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"96.63","rise":"15.61%","time":"05\/31","volumn":"22.20\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"96.88","rise":"15.91%","time":"06\/01","volumn":"14.99\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"96.98","rise":"16.03%","time":"06\/02","volumn":"13.08\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"96.09","rise":"14.97%","time":"06\/05","volumn":"11.65\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"97.86","rise":"17.09%","time":"06\/06","volumn":"13.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"98.33","rise":"17.65%","time":"06\/07","volumn":"14.37\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"97.98","rise":"17.23%","time":"06\/08","volumn":"9.08\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"100.84","rise":"20.65%","time":"06\/09","volumn":"14.90\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"105.10","rise":"25.75%","time":"06\/12","volumn":"20.57\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"104.84","rise":"25.44%","time":"06\/13","volumn":"17.85\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"105.45","rise":"26.17%","time":"06\/14","volumn":"12.85\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"103.68","rise":"24.04%","time":"06\/15","volumn":"11.98\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"103.07","rise":"23.31%","time":"06\/16","volumn":"11.43\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"102.48","rise":"22.61%","time":"06\/20","volumn":"9.30\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"100.14","rise":"19.81%","time":"06\/21","volumn":"9.33\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"101.63","rise":"21.59%","time":"06\/22","volumn":"8.58\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"100.41","rise":"20.13%","time":"06\/23","volumn":"8.92\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"98.61","rise":"17.98%","time":"06\/26","volumn":"8.56\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"100.58","rise":"20.33%","time":"06\/27","volumn":"9.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"99.42","rise":"18.95%","time":"06\/28","volumn":"8.16\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"99.14","rise":"18.61%","time":"06\/29","volumn":"7.38\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"99.42","rise":"18.95%","time":"06\/30","volumn":"11.70\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"101.65","rise":"21.61%","time":"07\/03","volumn":"5.64\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"99.49","rise":"19.03%","time":"07\/05","volumn":"9.01\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"97.91","rise":"17.14%","time":"07\/06","volumn":"9.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"98.73","rise":"18.12%","time":"07\/07","volumn":"8.04\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"98.27","rise":"17.57%","time":"07\/10","volumn":"8.04\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"99.76","rise":"19.35%","time":"07\/11","volumn":"7.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"102.40","rise":"22.51%","time":"07\/12","volumn":"10.20\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"104.07","rise":"24.51%","time":"07\/13","volumn":"9.26\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"103.64","rise":"24.00%","time":"07\/14","volumn":"9.51\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"103.29","rise":"23.58%","time":"07\/17","volumn":"10.73\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"101.65","rise":"21.61%","time":"07\/18","volumn":"10.35\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"101.56","rise":"21.51%","time":"07\/19","volumn":"11.18\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"96.36","rise":"15.29%","time":"07\/20","volumn":"22.80\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"95.75","rise":"14.56%","time":"07\/21","volumn":"15.38\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"96.75","rise":"15.75%","time":"07\/24","volumn":"9.04\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"98.82","rise":"18.23%","time":"07\/25","volumn":"9.20\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"97.91","rise":"17.14%","time":"07\/26","volumn":"8.99\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"97.85","rise":"17.07%","time":"07\/27","volumn":"8.05\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.36","rise":"18.87%","time":"07\/28","volumn":"6.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"97.65","rise":"16.83%","time":"07\/31","volumn":"8.65\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"96.90","rise":"15.93%","time":"08\/01","volumn":"6.43\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.20","rise":"12.70%","time":"08\/02","volumn":"9.82\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"93.48","rise":"11.84%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"94.66","rise":"13.25%","time":"08\/04","volumn":"7.56\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"94.85","rise":"13.48%","time":"08\/07","volumn":"6.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"92.99","rise":"11.25%","time":"08\/08","volumn":"7.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.48","rise":"10.64%","time":"08\/09","volumn":"6.42\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"93.30","rise":"11.62%","time":"08\/10","volumn":"7.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"90.49","rise":"8.26%","time":"08\/11","volumn":"10.65\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"91.57","rise":"9.55%","time":"08\/14","volumn":"7.49\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.18","rise":"7.89%","time":"08\/15","volumn":"6.07\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"90.28","rise":"8.01%","time":"08\/16","volumn":"7.43\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"90.14","rise":"7.84%","time":"08\/17","volumn":"7.71\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"89.60","rise":"7.20%","time":"08\/18","volumn":"9.07\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"91.06","rise":"8.94%","time":"08\/21","volumn":"8.61\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"90.74","rise":"8.56%","time":"08\/22","volumn":"7.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"92.72","rise":"10.93%","time":"08\/23","volumn":"10.33\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"91.03","rise":"8.91%","time":"08\/24","volumn":"12.25\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"91.60","rise":"9.59%","time":"08\/25","volumn":"10.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"92.50","rise":"10.67%","time":"08\/28","volumn":"5.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.58","rise":"11.96%","time":"08\/29","volumn":"8.91\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"93.28","rise":"11.60%","time":"08\/30","volumn":"6.07\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"92.07","rise":"10.15%","time":"08\/31","volumn":"8.66\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"91.69","rise":"9.70%","time":"09\/01","volumn":"7.09\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.10","rise":"11.38%","time":"09\/05","volumn":"6.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"90.76","rise":"8.58%","time":"09\/06","volumn":"7.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.55","rise":"5.94%","time":"09\/07","volumn":"14.68\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"88.14","rise":"5.45%","time":"09\/08","volumn":"5.82\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"88.10","rise":"5.40%","time":"09\/11","volumn":"7.27\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"88.98","rise":"6.46%","time":"09\/12","volumn":"8.24\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"89.72","rise":"7.34%","time":"09\/13","volumn":"5.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"90.44","rise":"8.20%","time":"09\/14","volumn":"6.50\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"88.22","rise":"5.55%","time":"09\/15","volumn":"19.92\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"87.80","rise":"5.04%","time":"09\/18","volumn":"6.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"87.14","rise":"4.26%","time":"09\/19","volumn":"7.17\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"86.26","rise":"3.20%","time":"09\/20","volumn":"6.94\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"84.33","rise":"0.89%","time":"09\/21","volumn":"10.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"84.61","rise":"1.23%","time":"09\/22","volumn":"7.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"85.21","rise":"1.95%","time":"09\/25","volumn":"8.76\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"83.26","rise":"-0.39%","time":"09\/26","volumn":"8.88\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"84.41","rise":"0.99%","time":"09\/27","volumn":"7.86\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"85.38","rise":"2.15%","time":"09\/28","volumn":"6.65\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.87","rise":"2.74%","time":"09\/29","volumn":"7.34\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"86.62","rise":"3.63%","time":"10\/02","volumn":"6.30\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"84.38","rise":"0.95%","time":"10\/03","volumn":"8.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"85.64","rise":"2.46%","time":"10\/04","volumn":"7.66\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"86.00","rise":"2.89%","time":"10\/05","volumn":"6.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"88.26","rise":"5.60%","time":"10\/06","volumn":"9.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"87.96","rise":"5.24%","time":"10\/09","volumn":"4.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"89.58","rise":"7.17%","time":"10\/10","volumn":"7.18\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"90.97","rise":"8.84%","time":"10\/11","volumn":"8.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"91.39","rise":"9.34%","time":"10\/12","volumn":"8.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"89.43","rise":"6.99%","time":"10\/13","volumn":"7.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"90.19","rise":"7.90%","time":"10\/16","volumn":"8.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"89.97","rise":"7.64%","time":"10\/17","volumn":"8.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"88.57","rise":"5.97%","time":"10\/18","volumn":"9.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"91.88","rise":"9.93%","time":"10\/19","volumn":"22.75\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"90.28","rise":"8.01%","time":"10\/20","volumn":"12.20\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"90.08","rise":"7.77%","time":"10\/23","volumn":"8.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"90.61","rise":"8.41%","time":"10\/24","volumn":"7.37\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"86.61","rise":"3.62%","time":"10\/25","volumn":"13.02\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"86.42","rise":"3.39%","time":"10\/26","volumn":"9.36\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"84.96","rise":"1.65%","time":"10\/27","volumn":"12.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"85.03","rise":"1.73%","time":"10\/30","volumn":"9.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"85.28","rise":"2.03%","time":"10\/31","volumn":"9.00\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"86.77","rise":"3.81%","time":"11\/01","volumn":"9.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"89.45","rise":"7.02%","time":"11\/02","volumn":"11.03\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"90.76","rise":"8.59%","time":"11\/03","volumn":"9.22\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"91.57","rise":"9.56%","time":"11\/06","volumn":"8.40\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"91.38","rise":"9.33%","time":"11\/07","volumn":"6.24\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"90.97","rise":"8.84%","time":"11\/08","volumn":"6.54\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"90.59","rise":"8.38%","time":"11\/09","volumn":"8.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"96.41","rise":"15.35%","time":"11\/10","volumn":"19.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"95.39","rise":"14.13%","time":"11\/13","volumn":"9.52\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"97.88","rise":"17.10%","time":"11\/14","volumn":"13.78\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"97.77","rise":"16.97%","time":"11\/15","volumn":"10.41\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"97.51","rise":"16.66%","time":"11\/16","volumn":"8.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"98.55","rise":"17.91%","time":"11\/17","volumn":"7.24\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"98.93","rise":"18.36%","time":"11\/20","volumn":"6.45\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"97.38","rise":"16.51%","time":"11\/21","volumn":"10.09\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"97.62","rise":"16.79%","time":"11\/22","volumn":"7.41\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"96.94","rise":"15.98%","time":"11\/24","volumn":"4.28\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"96.18","rise":"15.07%","time":"11\/27","volumn":"6.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"96.95","rise":"15.99%","time":"11\/28","volumn":"6.35\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"97.85","rise":"17.07%","time":"11\/29","volumn":"7.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"96.28","rise":"15.19%","time":"11\/30","volumn":"9.68\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"97.52","rise":"16.67%","time":"12\/01","volumn":"7.49\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"95.98","rise":"14.83%","time":"12\/04","volumn":"10.61\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"95.66","rise":"14.45%","time":"12\/05","volumn":"8.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"96.82","rise":"15.84%","time":"12\/06","volumn":"11.26\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"98.26","rise":"17.56%","time":"12\/07","volumn":"11.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"99.32","rise":"18.83%","time":"12\/08","volumn":"10.57\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"99.92","rise":"19.55%","time":"12\/11","volumn":"9.47\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"100.57","rise":"20.32%","time":"12\/12","volumn":"7.38\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"101.09","rise":"20.95%","time":"12\/13","volumn":"8.97\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"102.90","rise":"23.11%","time":"12\/14","volumn":"10.07\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"101.99","rise":"22.02%","time":"12\/15","volumn":"16.38\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"102.38","rise":"22.49%","time":"12\/18","volumn":"5.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"103.32","rise":"23.61%","time":"12\/19","volumn":"8.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"99.49","rise":"19.03%","time":"12\/20","volumn":"10.80\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"102.00","rise":"22.03%","time":"12\/21","volumn":"9.06\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"102.60","rise":"22.75%","time":"12\/22","volumn":"5.53\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"103.90","rise":"24.31%","time":"12\/26","volumn":"6.40\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"104.10","rise":"24.55%","time":"12\/27","volumn":"5.88\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"104.15","rise":"24.61%","time":"12\/28","volumn":"5.33\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"103.45","rise":"23.77%","time":"12\/29","volumn":"4.41\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"100.98","rise":"20.81%","time":"01\/02","volumn":"9.02\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"99.62","rise":"19.19%","time":"01\/03","volumn":"6.65\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"98.58","rise":"17.94%","time":"01\/04","volumn":"7.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"99.06","rise":"18.52%","time":"01\/05","volumn":"7.34\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"101.69","rise":"21.66%","time":"01\/08","volumn":"12.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"101.34","rise":"21.24%","time":"01\/09","volumn":"7.76\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"100.25","rise":"19.94%","time":"01\/10","volumn":"6.96\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"100.67","rise":"20.44%","time":"01\/11","volumn":"7.86\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"100.69","rise":"20.47%","time":"01\/12","volumn":"6.51\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"101.12","rise":"20.98%","time":"01\/16","volumn":"11.18\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.40","rise":"22.51%","time":"01\/17","volumn":"17.58\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"112.48","rise":"34.57%","time":"01\/18","volumn":"58.73\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"113.65","rise":"35.97%","time":"01\/19","volumn":"37.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"112.48","rise":"34.57%","time":"01\/22","volumn":"17.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"113.58","rise":"35.89%","time":"01\/23","volumn":"11.66\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"115.97","rise":"38.75%","time":"01\/24","volumn":"21.85\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"116.01","rise":"38.79%","time":"01\/25","volumn":"15.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"116.71","rise":"39.63%","time":"01\/26","volumn":"10.18\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"116.43","rise":"39.30%","time":"01\/29","volumn":"10.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"115.51","rise":"38.20%","time":"01\/30","volumn":"11.00\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"112.41","rise":"34.49%","time":"01\/31","volumn":"12.84\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"112.84","rise":"35.00%","time":"02\/01","volumn":"8.79\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"115.20","rise":"37.83%","time":"02\/02","volumn":"10.04\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"118.24","rise":"41.46%","time":"02\/05","volumn":"13.24\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"118.83","rise":"42.17%","time":"02\/06","volumn":"11.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"124.43","rise":"48.87%","time":"02\/07","volumn":"18.14\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"133.18","rise":"59.34%","time":"02\/08","volumn":"33.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"132.56","rise":"58.60%","time":"02\/09","volumn":"16.97\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"129.91","rise":"55.43%","time":"02\/12","volumn":"14.19\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"127.00","rise":"51.94%","time":"02\/13","volumn":"14.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"128.72","rise":"54.00%","time":"02\/14","volumn":"13.03\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"128.48","rise":"53.71%","time":"02\/15","volumn":"12.53\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"126.14","rise":"50.91%","time":"02\/16","volumn":"13.09\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"124.78","rise":"49.29%","time":"02\/20","volumn":"12.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"124.79","rise":"49.30%","time":"02\/21","volumn":"11.35\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.52","rise":"53.76%","time":"02\/22","volumn":"16.99\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.98","rise":"54.31%","time":"02\/23","volumn":"10.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"130.09","rise":"55.64%","time":"02\/26","volumn":"9.51\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.04","rise":"53.19%","time":"02\/27","volumn":"8.84\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"126.83","rise":"51.74%","time":"02\/28","volumn":"6.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"128.12","rise":"53.28%","time":"02\/29","volumn":"9.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"133.35","rise":"59.54%","time":"03\/01","volumn":"24.35\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"137.71","rise":"64.76%","time":"03\/04","volumn":"26.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"134.42","rise":"60.82%","time":"03\/05","volumn":"13.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"141.02","rise":"68.72%","time":"03\/06","volumn":"22.24\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"148.65","rise":"77.85%","time":"03\/07","volumn":"34.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"145.82","rise":"74.46%","time":"03\/08","volumn":"43.77\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.47","rise":"65.67%","time":"03\/11","volumn":"29.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"143.85","rise":"72.10%","time":"03\/12","volumn":"21.19\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"141.59","rise":"69.40%","time":"03\/13","volumn":"12.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"139.07","rise":"66.38%","time":"03\/14","volumn":"14.95\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"136.43","rise":"63.23%","time":"03\/15","volumn":"22.74\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"136.64","rise":"63.48%","time":"03\/18","volumn":"14.70\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"134.87","rise":"61.36%","time":"03\/19","volumn":"17.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"136.75","rise":"63.61%","time":"03\/20","volumn":"12.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"139.45","rise":"66.84%","time":"03\/21","volumn":"17.81\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"140.54","rise":"68.15%","time":"03\/22","volumn":"9.94\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"140.23","rise":"67.78%","time":"03\/25","volumn":"9.92\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"138.84","rise":"66.11%","time":"03\/26","volumn":"10.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"136.69","rise":"63.54%","time":"03\/27","volumn":"13.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"136.05","rise":"62.78%","time":"03\/28","volumn":"10.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"141.49","rise":"69.28%","time":"04\/01","volumn":"14.22\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"140.22","rise":"67.76%","time":"04\/02","volumn":"9.87\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"142.00","rise":"69.89%","time":"04\/03","volumn":"9.71\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"139.66","rise":"67.09%","time":"04\/04","volumn":"15.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"141.36","rise":"69.13%","time":"04\/05","volumn":"8.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"142.79","rise":"70.84%","time":"04\/08","volumn":"16.31\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"145.40","rise":"73.96%","time":"04\/09","volumn":"18.49\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"146.22","rise":"74.94%","time":"04\/10","volumn":"18.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"147.20","rise":"76.12%","time":"04\/11","volumn":"11.82\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"142.52","rise":"70.52%","time":"04\/12","volumn":"12.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.14","rise":"67.67%","time":"04\/15","volumn":"13.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.80","rise":"67.26%","time":"04\/16","volumn":"14.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.03","rise":"66.34%","time":"04\/17","volumn":"18.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.27","rise":"58.25%","time":"04\/18","volumn":"39.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"127.70","rise":"52.79%","time":"04\/19","volumn":"28.28\u4e07"}],"points":"240"}}

台积电(TSM)股票价格行情走势图东方财富网

提供台积电(TSM)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及台积电(TSM)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

台积电 EEPW百科

晶圆六厂以及十四厂则位于台南科学园区。此外,台积公司亦有来自其转投资子公司美国WaferTech公司、台积电(上海)有限公司以及新加坡合资 SSMC公司充沛的产能支持。 ...

baike.eepw.com.cn 3月27日

台积电(TSM)股票股价股价行情财报数据报告

北京时间4月8日,台积电与美国商务部宣布签署一项不具约束力的初步协议(PMT),台积电将根据美国《芯片和科学法案》获得高达66亿美元的直接资助,以及高达50亿美元的贷款...

雪球

地震暂未影响台积电生产| 新浪新闻

【地震暂未影响台积电生产】财联社4月23日电,据报道,凌晨2时许,中国台湾花莲10分钟内接连发生2次规模6以上地震,就连._新浪网

k.sina.cn 10小时前

大行评级|花旗:上调台积电目标价至1030新台币AI及先进节点带来...

台积电展望今年第二季收入将按季增长6%,预期毛利率及经营利润率将达到52%及41%,资本开支预算及全年收入增长预期维持不变,但基于需求要更长时间恢复,管理层将行业增...

网易昨天 17:38

【图】台积电，凭什么成为世界最大市值芯片公司?

360图片

台积电今年薪资上调3%到5%:调幅与去年相同

除此之外,台积电还启动了全球员工购股计划,补贴员工购买自家公司股票。这是台积电自成立以来首次实施的措施,预计有助于提高员工的向心力和对公司的归属感,同时也代表...

ZAKER 昨天 18:00

没有更多结果了~

意见反馈
页面反馈