特斯拉_汽车报价|图片_太平洋汽车网
- 特斯拉(进口)
- 特斯拉中国
特斯拉汽车
简介：特斯拉公司（Tesla Inc.）是美国一家产销电动车的公司，由马丁·艾伯哈德工程师于2003年7月1日成立，总部...
成立时间：2003年7月1日
总部地点：美国加利福尼亚州帕洛阿托
创始人：马丁·艾伯哈德
经营范围：纯电动汽车
公司性质：外资企业
{"amount":"114.24\u4ebf","changeAmount":"3.42","close":"168.47","currentPrice":"171.89","currenttime":"2024-05-14 04:00:52","e":{"@attributes":{"datetime":"2024-05-14 04:00:52","e1":"171.89","e2":"3.42","e3":"(2.03%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["184.77","180.55","176.32","172.10","167.87"]},"cyrate":{"o":["0.06%","-2.23%","-4.52%","-6.80%","-9.09%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.66","rise":"0","time":"02:35","volumn":"7955.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.18","rise":"-0.26%","time":"02:40","volumn":"7947.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.21","rise":"-0.24%","time":"02:45","volumn":"5818.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.22","rise":"-0.24%","time":"02:50","volumn":"5288.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.35","rise":"-0.17%","time":"02:55","volumn":"3866.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.20","rise":"-0.25%","time":"03:00","volumn":"5262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.89","rise":"-0.42%","time":"03:05","volumn":"6811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.93","rise":"-0.39%","time":"03:10","volumn":"5223.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.73","rise":"-0.50%","time":"03:15","volumn":"4440.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.77","rise":"-0.48%","time":"03:20","volumn":"5051.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.89","rise":"-0.42%","time":"03:25","volumn":"4034.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.64","rise":"-0.55%","time":"03:30","volumn":"5166.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.98","rise":"-0.37%","time":"03:35","volumn":"6632.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.29","rise":"-0.20%","time":"03:40","volumn":"6734.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.70","rise":"0.02%","time":"03:45","volumn":"7064.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.71","rise":"0.03%","time":"03:50","volumn":"7356.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.77","rise":"0.06%","time":"03:55","volumn":"9186.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.76","rise":"0.05%","time":"04:00","volumn":"4.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.25","rise":"-2.39%","time":"21:35","volumn":"5.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.17","rise":"-2.43%","time":"21:40","volumn":"2.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.30","rise":"-2.36%","time":"21:45","volumn":"2.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.72","rise":"-2.68%","time":"21:50","volumn":"1.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.45","rise":"-2.82%","time":"21:55","volumn":"2.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.13","rise":"-3.00%","time":"22:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.78","rise":"-3.19%","time":"22:05","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.46","rise":"-3.36%","time":"22:10","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.18","rise":"-2.97%","time":"22:15","volumn":"1.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.99","rise":"-3.07%","time":"22:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.09","rise":"-3.02%","time":"22:25","volumn":"1.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.15","rise":"-2.98%","time":"22:30","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.59","rise":"-3.29%","time":"22:35","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.20","rise":"-2.96%","time":"22:40","volumn":"1.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.23","rise":"-2.94%","time":"22:45","volumn":"7741.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.82","rise":"-2.62%","time":"22:50","volumn":"9331.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.04","rise":"-2.50%","time":"22:55","volumn":"9885.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.93","rise":"-2.56%","time":"23:00","volumn":"7974.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.27","rise":"-2.38%","time":"23:05","volumn":"7572.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.25","rise":"-2.39%","time":"23:10","volumn":"7349.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.48","rise":"-2.26%","time":"23:15","volumn":"8253.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.32","rise":"-2.35%","time":"23:20","volumn":"6365.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.85","rise":"-2.60%","time":"23:25","volumn":"8116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.47","rise":"-2.81%","time":"23:30","volumn":"8991.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.03","rise":"-3.05%","time":"23:35","volumn":"8911.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.12","rise":"-3.00%","time":"23:40","volumn":"7544.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.25","rise":"-2.93%","time":"23:45","volumn":"5991.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.61","rise":"-2.74%","time":"23:50","volumn":"6971.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.42","rise":"-2.84%","time":"23:55","volumn":"7120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.59","rise":"-2.74%","time":"00:00","volumn":"5225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.24","rise":"-2.94%","time":"00:05","volumn":"2.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.90","rise":"-2.58%","time":"00:10","volumn":"8673.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.78","rise":"-2.64%","time":"00:15","volumn":"6240.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.93","rise":"-2.56%","time":"00:20","volumn":"7404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.48","rise":"-2.81%","time":"00:25","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.70","rise":"-2.69%","time":"00:30","volumn":"5200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.48","rise":"-2.81%","time":"00:35","volumn":"5768.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.74","rise":"-2.67%","time":"00:40","volumn":"6355.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.79","rise":"-2.64%","time":"00:45","volumn":"4303.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.38","rise":"-2.86%","time":"00:50","volumn":"6816.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.23","rise":"-2.94%","time":"00:55","volumn":"5623.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.03","rise":"-3.05%","time":"01:00","volumn":"4841.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.72","rise":"-3.22%","time":"01:05","volumn":"9621.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.88","rise":"-3.13%","time":"01:10","volumn":"5897.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.03","rise":"-3.05%","time":"01:15","volumn":"5775.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.31","rise":"-2.90%","time":"01:20","volumn":"4876.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.31","rise":"-2.90%","time":"01:25","volumn":"4016.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.40","rise":"-2.85%","time":"01:30","volumn":"5853.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.29","rise":"-2.91%","time":"01:35","volumn":"4378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.34","rise":"-2.88%","time":"01:40","volumn":"3572.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.40","rise":"-2.85%","time":"01:45","volumn":"4167.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.01","rise":"-3.06%","time":"01:50","volumn":"5508.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.90","rise":"-3.12%","time":"01:55","volumn":"4678.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.85","rise":"-3.14%","time":"02:00","volumn":"4719.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.83","rise":"-3.16%","time":"02:05","volumn":"3306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.56","rise":"-3.30%","time":"02:10","volumn":"6826.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.12","rise":"-3.54%","time":"02:15","volumn":"7931.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.64","rise":"-3.80%","time":"02:20","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.93","rise":"-3.65%","time":"02:25","volumn":"6679.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.14","rise":"-3.53%","time":"02:30","volumn":"6587.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.92","rise":"-3.65%","time":"02:35","volumn":"7019.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.75","rise":"-3.74%","time":"02:40","volumn":"5179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.77","rise":"-3.73%","time":"02:45","volumn":"5634.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.52","rise":"-3.86%","time":"02:50","volumn":"8155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.00","rise":"-3.61%","time":"02:55","volumn":"8246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.96","rise":"-3.63%","time":"03:00","volumn":"4433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.09","rise":"-3.56%","time":"03:05","volumn":"5352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.13","rise":"-3.54%","time":"03:10","volumn":"4808.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.24","rise":"-3.48%","time":"03:15","volumn":"4424.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.04","rise":"-3.59%","time":"03:20","volumn":"5232.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.18","rise":"-3.51%","time":"03:25","volumn":"7299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.12","rise":"-3.54%","time":"03:30","volumn":"4992.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.22","rise":"-3.49%","time":"03:35","volumn":"5117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.08","rise":"-3.56%","time":"03:40","volumn":"6981.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.66","rise":"-3.79%","time":"03:45","volumn":"7481.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.87","rise":"-3.68%","time":"03:50","volumn":"6362.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.09","rise":"-3.56%","time":"03:55","volumn":"7360.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.81","rise":"-3.71%","time":"04:00","volumn":"5.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.70","rise":"-7.02%","time":"21:35","volumn":"10.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.38","rise":"-6.65%","time":"21:40","volumn":"2.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.62","rise":"-6.52%","time":"21:45","volumn":"2.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.37","rise":"-6.11%","time":"21:50","volumn":"2.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.87","rise":"-6.39%","time":"21:55","volumn":"1.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.01","rise":"-6.31%","time":"22:00","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.13","rise":"-6.79%","time":"22:05","volumn":"1.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.90","rise":"-6.37%","time":"22:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.03","rise":"-6.30%","time":"22:15","volumn":"1.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.38","rise":"-6.11%","time":"22:20","volumn":"1.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.25","rise":"-6.18%","time":"22:25","volumn":"1.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.12","rise":"-5.71%","time":"22:30","volumn":"1.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.93","rise":"-5.81%","time":"22:35","volumn":"1.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.31","rise":"-5.60%","time":"22:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.57","rise":"-5.46%","time":"22:45","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.60","rise":"-4.91%","time":"22:50","volumn":"1.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.10","rise":"-5.18%","time":"22:55","volumn":"1.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.98","rise":"-5.24%","time":"23:00","volumn":"1.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.68","rise":"-5.40%","time":"23:05","volumn":"1.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.51","rise":"-5.50%","time":"23:10","volumn":"9016.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.55","rise":"-5.48%","time":"23:15","volumn":"7672.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.13","rise":"-5.70%","time":"23:20","volumn":"8389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.49","rise":"-5.51%","time":"23:25","volumn":"7971.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.97","rise":"-5.25%","time":"23:30","volumn":"9533.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.03","rise":"-5.22%","time":"23:35","volumn":"1.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.93","rise":"-5.27%","time":"23:40","volumn":"9142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.86","rise":"-5.31%","time":"23:45","volumn":"8959.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.81","rise":"-4.79%","time":"23:50","volumn":"1.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.93","rise":"-5.27%","time":"23:55","volumn":"9956.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.92","rise":"-5.28%","time":"00:00","volumn":"9300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.82","rise":"-5.33%","time":"00:05","volumn":"8663.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-5.42%","time":"00:10","volumn":"7508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-5.47%","time":"00:15","volumn":"5706.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.77","rise":"-5.36%","time":"00:20","volumn":"5343.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.30","rise":"-5.61%","time":"00:25","volumn":"6650.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.28","rise":"-5.62%","time":"00:30","volumn":"4533.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.36","rise":"-5.58%","time":"00:35","volumn":"5418.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.98","rise":"-5.78%","time":"00:40","volumn":"8428.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.33","rise":"-5.60%","time":"00:45","volumn":"5812.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.82","rise":"-5.33%","time":"00:50","volumn":"6228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.57","rise":"-5.46%","time":"00:55","volumn":"5448.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.66","rise":"-5.42%","time":"01:00","volumn":"3002.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-5.49%","time":"01:05","volumn":"4807.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-5.49%","time":"01:10","volumn":"6160.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.35","rise":"-5.58%","time":"01:15","volumn":"5166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-5.57%","time":"01:20","volumn":"3862.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.08","rise":"-5.73%","time":"01:25","volumn":"4929.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.48","rise":"-5.51%","time":"01:30","volumn":"4297.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.62","rise":"-5.44%","time":"01:35","volumn":"5132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.46","rise":"-5.53%","time":"01:40","volumn":"3302.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.91","rise":"-5.28%","time":"01:45","volumn":"7015.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-5.39%","time":"01:50","volumn":"4096.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.48","rise":"-5.51%","time":"01:55","volumn":"4536.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.40","rise":"-5.56%","time":"02:00","volumn":"4228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.45","rise":"-5.53%","time":"02:05","volumn":"4073.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-5.38%","time":"02:10","volumn":"4582.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.68","rise":"-5.41%","time":"02:15","volumn":"4878.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.76","rise":"-5.36%","time":"02:20","volumn":"3335.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.79","rise":"-5.35%","time":"02:25","volumn":"5045.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.91","rise":"-5.28%","time":"02:30","volumn":"4077.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-5.45%","time":"02:35","volumn":"3671.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-5.48%","time":"02:40","volumn":"3323.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-5.42%","time":"02:45","volumn":"3000.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-5.50%","time":"02:50","volumn":"2867.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.36","rise":"-5.58%","time":"02:55","volumn":"5465.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.36","rise":"-5.58%","time":"03:00","volumn":"5036.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.14","rise":"-5.70%","time":"03:05","volumn":"4590.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.28","rise":"-5.62%","time":"03:10","volumn":"3745.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-5.49%","time":"03:15","volumn":"4246.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-5.43%","time":"03:20","volumn":"4997.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-5.38%","time":"03:25","volumn":"4007.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-5.38%","time":"03:30","volumn":"2767.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-5.38%","time":"03:35","volumn":"6712.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-5.48%","time":"03:40","volumn":"5468.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-5.52%","time":"03:45","volumn":"5588.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.55","rise":"-5.48%","time":"03:50","volumn":"8741.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-5.43%","time":"03:55","volumn":"8816.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-5.38%","time":"04:00","volumn":"5.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.80","rise":"-5.88%","time":"21:35","volumn":"3.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.69","rise":"-5.94%","time":"21:40","volumn":"1.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.88","rise":"-5.84%","time":"21:45","volumn":"1.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.25","rise":"-6.18%","time":"21:50","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.72","rise":"-5.92%","time":"21:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.15","rise":"-5.70%","time":"22:00","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.49","rise":"-5.51%","time":"22:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.84","rise":"-5.32%","time":"22:10","volumn":"1.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.27","rise":"-5.63%","time":"22:15","volumn":"1.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.14","rise":"-5.70%","time":"22:20","volumn":"9432.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.69","rise":"-5.94%","time":"22:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.53","rise":"-6.03%","time":"22:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.93","rise":"-5.81%","time":"22:35","volumn":"7247.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.43","rise":"-5.54%","time":"22:40","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.73","rise":"-5.92%","time":"22:45","volumn":"7465.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.70","rise":"-5.94%","time":"22:50","volumn":"9032.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.53","rise":"-6.03%","time":"22:55","volumn":"9088.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.58","rise":"-6.54%","time":"23:00","volumn":"1.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.64","rise":"-6.51%","time":"23:05","volumn":"8556.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.65","rise":"-6.50%","time":"23:10","volumn":"7634.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.61","rise":"-6.53%","time":"23:15","volumn":"7624.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.39","rise":"-6.64%","time":"23:20","volumn":"1.77\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.42","rise":"-6.63%","time":"23:25","volumn":"8736.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.50","rise":"-6.59%","time":"23:30","volumn":"6390.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.86","rise":"-6.39%","time":"23:35","volumn":"5983.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.46","rise":"-6.61%","time":"23:40","volumn":"1.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.42","rise":"-6.63%","time":"23:45","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.87","rise":"-6.39%","time":"23:50","volumn":"8006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.95","rise":"-6.34%","time":"23:55","volumn":"7132.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.72","rise":"-6.47%","time":"00:00","volumn":"4694.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.98","rise":"-6.33%","time":"00:05","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.66","rise":"-6.50%","time":"00:10","volumn":"6614.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.66","rise":"-6.50%","time":"00:15","volumn":"5087.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.84","rise":"-6.40%","time":"00:20","volumn":"3816.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.91","rise":"-6.37%","time":"00:25","volumn":"3381.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.05","rise":"-6.29%","time":"00:30","volumn":"6982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.65","rise":"-6.50%","time":"00:35","volumn":"5180.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.94","rise":"-6.35%","time":"00:40","volumn":"4321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.05","rise":"-6.29%","time":"00:45","volumn":"4435.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.10","rise":"-6.26%","time":"00:50","volumn":"3286.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.18","rise":"-6.22%","time":"00:55","volumn":"4277.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.02","rise":"-6.30%","time":"01:00","volumn":"6083.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.35","rise":"-6.12%","time":"01:05","volumn":"6646.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.13","rise":"-6.24%","time":"01:10","volumn":"4687.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.21","rise":"-6.20%","time":"01:15","volumn":"3706.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.22","rise":"-6.20%","time":"01:20","volumn":"4472.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.84","rise":"-6.40%","time":"01:25","volumn":"7938.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.16","rise":"-6.23%","time":"01:30","volumn":"4638.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.94","rise":"-6.35%","time":"01:35","volumn":"3108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.90","rise":"-6.37%","time":"01:40","volumn":"3636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.88","rise":"-6.38%","time":"01:45","volumn":"4413.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.71","rise":"-6.47%","time":"01:50","volumn":"8117.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.77","rise":"-6.44%","time":"01:55","volumn":"5513.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.62","rise":"-6.52%","time":"02:00","volumn":"3727.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.27","rise":"-6.71%","time":"02:05","volumn":"5673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.34","rise":"-6.67%","time":"02:10","volumn":"5667.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.33","rise":"-6.68%","time":"02:15","volumn":"5589.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.34","rise":"-6.67%","time":"02:20","volumn":"3259.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.17","rise":"-6.76%","time":"02:25","volumn":"6634.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.32","rise":"-6.68%","time":"02:30","volumn":"3763.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.08","rise":"-6.81%","time":"02:35","volumn":"5493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.27","rise":"-6.71%","time":"02:40","volumn":"9502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.01","rise":"-6.85%","time":"02:45","volumn":"5415.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.97","rise":"-6.87%","time":"02:50","volumn":"4848.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.98","rise":"-6.87%","time":"02:55","volumn":"4493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.93","rise":"-6.89%","time":"03:00","volumn":"4041.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.16","rise":"-6.77%","time":"03:05","volumn":"5578.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.93","rise":"-6.89%","time":"03:10","volumn":"4573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.77","rise":"-6.98%","time":"03:15","volumn":"7970.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.85","rise":"-6.94%","time":"03:20","volumn":"6881.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.65","rise":"-7.04%","time":"03:25","volumn":"4717.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.78","rise":"-6.98%","time":"03:30","volumn":"6829.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.78","rise":"-6.98%","time":"03:35","volumn":"6011.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.78","rise":"-6.98%","time":"03:40","volumn":"4947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.51","rise":"-7.12%","time":"03:45","volumn":"7127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.84","rise":"-6.94%","time":"03:50","volumn":"7528.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.99","rise":"-6.86%","time":"03:55","volumn":"9820.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.97","rise":"-6.87%","time":"04:00","volumn":"5.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.46","rise":"-7.15%","time":"21:35","volumn":"3.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.62","rise":"-7.60%","time":"21:40","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.22","rise":"-7.82%","time":"21:45","volumn":"2.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.75","rise":"-7.53%","time":"21:50","volumn":"1.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.71","rise":"-7.01%","time":"21:55","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.16","rise":"-6.77%","time":"22:00","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.44","rise":"-6.62%","time":"22:05","volumn":"1.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.63","rise":"-7.05%","time":"22:10","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.69","rise":"-7.56%","time":"22:15","volumn":"1.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.54","rise":"-7.65%","time":"22:20","volumn":"1.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.70","rise":"-7.56%","time":"22:25","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.18","rise":"-8.38%","time":"22:30","volumn":"2.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.30","rise":"-8.32%","time":"22:35","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.37","rise":"-8.28%","time":"22:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.17","rise":"-8.39%","time":"22:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.80","rise":"-8.59%","time":"22:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.07","rise":"-8.98%","time":"22:55","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.17","rise":"-8.93%","time":"23:00","volumn":"2.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.20","rise":"-8.91%","time":"23:05","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.46","rise":"-8.77%","time":"23:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.52","rise":"-8.74%","time":"23:15","volumn":"7873.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.88","rise":"-8.55%","time":"23:20","volumn":"7539.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.93","rise":"-8.52%","time":"23:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.16","rise":"-8.40%","time":"23:30","volumn":"8015.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.81","rise":"-8.58%","time":"23:35","volumn":"8716.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.62","rise":"-8.69%","time":"23:40","volumn":"7524.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.89","rise":"-8.54%","time":"23:45","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.13","rise":"-8.41%","time":"23:50","volumn":"8643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.95","rise":"-8.51%","time":"23:55","volumn":"5410.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"169.04","rise":"-8.46%","time":"00:00","volumn":"5386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.28","rise":"-8.87%","time":"00:05","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.26","rise":"-8.88%","time":"00:10","volumn":"9096.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.15","rise":"-8.94%","time":"00:15","volumn":"6828.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"167.87","rise":"-9.09%","time":"00:20","volumn":"1.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.44","rise":"-8.79%","time":"00:25","volumn":"9052.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.42","rise":"-8.80%","time":"00:30","volumn":"4294.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.56","rise":"-8.72%","time":"00:35","volumn":"5382.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.59","rise":"-8.70%","time":"00:40","volumn":"4798.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.74","rise":"-8.62%","time":"00:45","volumn":"3997.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.80","rise":"-8.59%","time":"00:50","volumn":"4478.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.94","rise":"-8.51%","time":"00:55","volumn":"6024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.66","rise":"-8.67%","time":"01:00","volumn":"3827.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.69","rise":"-8.65%","time":"01:05","volumn":"5101.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.63","rise":"-8.68%","time":"01:10","volumn":"6024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.76","rise":"-8.61%","time":"01:15","volumn":"3896.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.71","rise":"-8.64%","time":"01:20","volumn":"4074.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.84","rise":"-8.57%","time":"01:25","volumn":"4562.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.62","rise":"-8.69%","time":"01:30","volumn":"3882.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.88","rise":"-8.55%","time":"01:35","volumn":"4758.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.88","rise":"-8.54%","time":"01:40","volumn":"3816.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.71","rise":"-8.64%","time":"01:45","volumn":"3915.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.43","rise":"-8.79%","time":"01:50","volumn":"5276.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.23","rise":"-8.90%","time":"01:55","volumn":"4451.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.64","rise":"-8.68%","time":"02:00","volumn":"4984.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.03","rise":"-9.01%","time":"02:05","volumn":"9123.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.43","rise":"-8.79%","time":"02:10","volumn":"8243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.30","rise":"-8.86%","time":"02:15","volumn":"3911.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.51","rise":"-8.75%","time":"02:20","volumn":"4287.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.44","rise":"-8.79%","time":"02:25","volumn":"3110.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.55","rise":"-8.72%","time":"02:30","volumn":"3315.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.59","rise":"-8.70%","time":"02:35","volumn":"3159.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.52","rise":"-8.74%","time":"02:40","volumn":"2844.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.47","rise":"-8.77%","time":"02:45","volumn":"3253.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.55","rise":"-8.72%","time":"02:50","volumn":"2946.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.68","rise":"-8.65%","time":"02:55","volumn":"4473.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.83","rise":"-8.57%","time":"03:00","volumn":"2886.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.90","rise":"-8.54%","time":"03:05","volumn":"6429.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.71","rise":"-8.64%","time":"03:10","volumn":"3331.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.75","rise":"-8.62%","time":"03:15","volumn":"3160.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.90","rise":"-8.54%","time":"03:20","volumn":"4196.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.88","rise":"-8.55%","time":"03:25","volumn":"6669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"169.15","rise":"-8.40%","time":"03:30","volumn":"6273.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"169.19","rise":"-8.38%","time":"03:35","volumn":"6085.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.98","rise":"-8.49%","time":"03:40","volumn":"4648.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.81","rise":"-8.58%","time":"03:45","volumn":"6847.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.59","rise":"-8.70%","time":"03:50","volumn":"6424.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.60","rise":"-8.70%","time":"03:55","volumn":"8970.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"168.47","rise":"-8.77%","time":"04:00","volumn":"4.69\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"5481.76\u4ebf","maxPrice":"175.40","minPrice":"169.03","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["194.05","181.05","168.05","155.05","142.05"]},"cyrate":{"o":["20.17%","12.12%","4.07%","-3.98%","-12.03%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"0","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-2.71%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-3.73%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-7.15%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-8.94%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-12.03%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-10.40%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"0.40%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"5.39%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"4.22%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"20.17%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"13.50%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"11.46%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"11.48%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"12.21%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"14.42%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"10.11%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"8.20%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"6.50%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"4.33%","time":"05\/10","volumn":"72.63\u4e07"}],"points":"20"},"open":"170.00","priceChangeRatio":"2.03%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7279\u65af\u62c9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["175.25","173.79","172.32","170.86","169.39"]},"cyrate":{"o":["4.02%","3.16%","2.29%","1.42%","0.55%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.37","rise":"1.12%","time":"21:31","volumn":"1.86\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"169.83","rise":"0.81%","time":"21:32","volumn":"2.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"169.39","rise":"0.55%","time":"21:33","volumn":"2.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"169.89","rise":"0.84%","time":"21:34","volumn":"2.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.29","rise":"1.08%","time":"21:35","volumn":"3.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.19","rise":"1.61%","time":"21:36","volumn":"4.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.24","rise":"1.65%","time":"21:37","volumn":"4.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.60","rise":"1.86%","time":"21:38","volumn":"4.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.80","rise":"1.98%","time":"21:39","volumn":"5.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.57","rise":"1.84%","time":"21:40","volumn":"5.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.82","rise":"1.99%","time":"21:41","volumn":"6.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.88","rise":"2.02%","time":"21:42","volumn":"6.86\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.92","rise":"2.05%","time":"21:43","volumn":"7.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.27","rise":"2.26%","time":"21:44","volumn":"7.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.63","rise":"2.47%","time":"21:45","volumn":"8.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.23","rise":"2.83%","time":"21:46","volumn":"8.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.11","rise":"2.75%","time":"21:47","volumn":"9.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.26","rise":"2.84%","time":"21:48","volumn":"9.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.10","rise":"2.75%","time":"21:49","volumn":"10.11\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.32","rise":"2.88%","time":"21:50","volumn":"10.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.30","rise":"3.46%","time":"21:51","volumn":"11.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.18","rise":"3.39%","time":"21:52","volumn":"11.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.30","rise":"3.46%","time":"21:53","volumn":"12.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.43","rise":"3.54%","time":"21:54","volumn":"12.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"175.03","rise":"3.90%","time":"21:55","volumn":"13.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.72","rise":"3.71%","time":"21:56","volumn":"13.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.43","rise":"3.54%","time":"21:57","volumn":"14.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.47","rise":"3.56%","time":"21:58","volumn":"14.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.80","rise":"3.76%","time":"21:59","volumn":"15.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.93","rise":"3.84%","time":"22:00","volumn":"15.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"175.25","rise":"4.02%","time":"22:01","volumn":"16.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"175.14","rise":"3.96%","time":"22:02","volumn":"16.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.95","rise":"3.85%","time":"22:03","volumn":"17.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.71","rise":"3.70%","time":"22:04","volumn":"17.56\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.78","rise":"3.75%","time":"22:05","volumn":"17.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.70","rise":"3.70%","time":"22:06","volumn":"18.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"175.24","rise":"4.02%","time":"22:07","volumn":"18.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.71","rise":"3.70%","time":"22:08","volumn":"18.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.53","rise":"3.60%","time":"22:09","volumn":"19.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.26","rise":"3.44%","time":"22:10","volumn":"19.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.95","rise":"3.25%","time":"22:11","volumn":"20.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.12","rise":"3.35%","time":"22:12","volumn":"20.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.02","rise":"3.29%","time":"22:13","volumn":"20.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.15","rise":"3.37%","time":"22:14","volumn":"20.89\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.96","rise":"3.26%","time":"22:15","volumn":"21.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.75","rise":"3.13%","time":"22:16","volumn":"21.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.70","rise":"3.11%","time":"22:17","volumn":"21.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.64","rise":"3.07%","time":"22:18","volumn":"21.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.70","rise":"3.11%","time":"22:19","volumn":"22.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.73","rise":"3.12%","time":"22:20","volumn":"22.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.84","rise":"3.18%","time":"22:21","volumn":"22.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.87","rise":"3.21%","time":"22:22","volumn":"22.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.90","rise":"3.22%","time":"22:23","volumn":"23.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.08","rise":"3.33%","time":"22:24","volumn":"23.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.28","rise":"3.45%","time":"22:25","volumn":"23.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.19","rise":"3.40%","time":"22:26","volumn":"23.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.56","rise":"3.61%","time":"22:27","volumn":"24.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.50","rise":"3.58%","time":"22:28","volumn":"24.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.55","rise":"3.61%","time":"22:29","volumn":"24.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.49","rise":"3.57%","time":"22:30","volumn":"24.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.50","rise":"3.58%","time":"22:31","volumn":"25.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.94","rise":"3.25%","time":"22:32","volumn":"25.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.98","rise":"3.27%","time":"22:33","volumn":"25.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.16","rise":"3.38%","time":"22:34","volumn":"25.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"174.23","rise":"3.42%","time":"22:35","volumn":"26.01\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.85","rise":"3.19%","time":"22:36","volumn":"26.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.51","rise":"2.99%","time":"22:37","volumn":"26.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.49","rise":"2.98%","time":"22:38","volumn":"26.71\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.44","rise":"2.95%","time":"22:39","volumn":"27.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.18","rise":"2.80%","time":"22:40","volumn":"27.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.06","rise":"2.72%","time":"22:41","volumn":"27.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.22","rise":"2.82%","time":"22:42","volumn":"27.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.28","rise":"2.86%","time":"22:43","volumn":"27.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.11","rise":"2.75%","time":"22:44","volumn":"28.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.03","rise":"2.71%","time":"22:45","volumn":"28.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.01","rise":"2.70%","time":"22:46","volumn":"28.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.12","rise":"2.76%","time":"22:47","volumn":"28.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.88","rise":"2.62%","time":"22:48","volumn":"28.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.06","rise":"2.72%","time":"22:49","volumn":"29.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.01","rise":"2.70%","time":"22:50","volumn":"29.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.13","rise":"2.77%","time":"22:51","volumn":"29.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.98","rise":"2.68%","time":"22:52","volumn":"29.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.02","rise":"2.70%","time":"22:53","volumn":"29.91\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.09","rise":"2.74%","time":"22:54","volumn":"30.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.95","rise":"2.66%","time":"22:55","volumn":"30.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.04","rise":"2.71%","time":"22:56","volumn":"30.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.73","rise":"2.53%","time":"22:57","volumn":"30.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.60","rise":"2.45%","time":"22:58","volumn":"30.87\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.70","rise":"2.51%","time":"22:59","volumn":"31.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.93","rise":"2.65%","time":"23:00","volumn":"31.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.58","rise":"2.44%","time":"23:01","volumn":"31.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.86","rise":"2.61%","time":"23:02","volumn":"31.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.82","rise":"2.58%","time":"23:03","volumn":"31.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.94","rise":"2.65%","time":"23:04","volumn":"31.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.13","rise":"2.77%","time":"23:05","volumn":"32.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.28","rise":"2.86%","time":"23:06","volumn":"32.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.34","rise":"2.89%","time":"23:07","volumn":"32.56\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.36","rise":"2.91%","time":"23:08","volumn":"32.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.47","rise":"2.97%","time":"23:09","volumn":"32.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.34","rise":"2.89%","time":"23:10","volumn":"33.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.34","rise":"2.89%","time":"23:11","volumn":"33.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.06","rise":"2.72%","time":"23:12","volumn":"33.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.25","rise":"2.84%","time":"23:13","volumn":"33.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.26","rise":"2.84%","time":"23:14","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.27","rise":"2.85%","time":"23:15","volumn":"33.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.01","rise":"2.69%","time":"23:16","volumn":"33.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.14","rise":"2.77%","time":"23:17","volumn":"33.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.11","rise":"2.76%","time":"23:18","volumn":"34.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.92","rise":"2.64%","time":"23:19","volumn":"34.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.76","rise":"2.55%","time":"23:20","volumn":"34.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.73","rise":"2.53%","time":"23:21","volumn":"34.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.68","rise":"2.50%","time":"23:22","volumn":"34.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.68","rise":"2.50%","time":"23:23","volumn":"35.03\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.74","rise":"2.53%","time":"23:24","volumn":"35.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.82","rise":"2.58%","time":"23:25","volumn":"35.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.84","rise":"2.59%","time":"23:26","volumn":"35.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.55","rise":"2.42%","time":"23:27","volumn":"35.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.71","rise":"2.52%","time":"23:28","volumn":"35.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.64","rise":"2.48%","time":"23:29","volumn":"35.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.46","rise":"2.37%","time":"23:30","volumn":"35.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.33","rise":"2.29%","time":"23:31","volumn":"36.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.40","rise":"2.33%","time":"23:32","volumn":"36.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.49","rise":"2.39%","time":"23:33","volumn":"36.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.65","rise":"2.48%","time":"23:34","volumn":"36.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.36","rise":"2.31%","time":"23:35","volumn":"36.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.42","rise":"2.35%","time":"23:36","volumn":"36.89\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.41","rise":"2.34%","time":"23:37","volumn":"36.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.32","rise":"2.29%","time":"23:38","volumn":"37.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.38","rise":"2.32%","time":"23:39","volumn":"37.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.42","rise":"2.34%","time":"23:40","volumn":"37.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.41","rise":"2.34%","time":"23:41","volumn":"37.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.32","rise":"2.29%","time":"23:42","volumn":"37.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.26","rise":"2.25%","time":"23:43","volumn":"37.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.34","rise":"2.30%","time":"23:44","volumn":"37.71\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.42","rise":"2.34%","time":"23:45","volumn":"37.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.49","rise":"2.39%","time":"23:46","volumn":"37.91\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.23","rise":"2.23%","time":"23:47","volumn":"38.04\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.46","rise":"2.37%","time":"23:48","volumn":"38.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.35","rise":"2.31%","time":"23:49","volumn":"38.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.29","rise":"2.27%","time":"23:50","volumn":"38.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.20","rise":"2.21%","time":"23:51","volumn":"38.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.10","rise":"2.15%","time":"23:52","volumn":"38.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.29","rise":"2.27%","time":"23:53","volumn":"38.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.41","rise":"2.34%","time":"23:54","volumn":"38.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.68","rise":"2.50%","time":"23:55","volumn":"39.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.75","rise":"2.54%","time":"23:56","volumn":"39.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.66","rise":"2.49%","time":"23:57","volumn":"39.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.61","rise":"2.46%","time":"23:58","volumn":"39.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.69","rise":"2.50%","time":"23:59","volumn":"39.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.78","rise":"2.56%","time":"00:00","volumn":"39.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.90","rise":"2.63%","time":"00:01","volumn":"40.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.63","rise":"2.47%","time":"00:02","volumn":"40.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.26","rise":"2.25%","time":"00:03","volumn":"40.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.33","rise":"2.29%","time":"00:04","volumn":"40.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.39","rise":"2.33%","time":"00:05","volumn":"40.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.30","rise":"2.27%","time":"00:06","volumn":"40.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.26","rise":"2.25%","time":"00:07","volumn":"41.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.84","rise":"2.00%","time":"00:08","volumn":"41.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"2.05%","time":"00:09","volumn":"41.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.74","rise":"1.94%","time":"00:10","volumn":"41.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.66","rise":"1.89%","time":"00:11","volumn":"42.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.61","rise":"1.87%","time":"00:12","volumn":"42.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.80","rise":"1.98%","time":"00:13","volumn":"42.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.74","rise":"1.94%","time":"00:14","volumn":"42.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.76","rise":"1.95%","time":"00:15","volumn":"42.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.74","rise":"1.94%","time":"00:16","volumn":"42.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.91","rise":"2.04%","time":"00:17","volumn":"42.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.65","rise":"1.89%","time":"00:18","volumn":"42.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.71","rise":"1.92%","time":"00:19","volumn":"42.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.59","rise":"1.85%","time":"00:20","volumn":"43.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.65","rise":"1.89%","time":"00:21","volumn":"43.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.72","rise":"1.93%","time":"00:22","volumn":"43.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.73","rise":"1.93%","time":"00:23","volumn":"43.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.80","rise":"1.98%","time":"00:24","volumn":"43.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.80","rise":"1.98%","time":"00:25","volumn":"43.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.75","rise":"1.95%","time":"00:26","volumn":"43.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.81","rise":"1.98%","time":"00:27","volumn":"43.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.67","rise":"1.90%","time":"00:28","volumn":"43.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.77","rise":"1.96%","time":"00:29","volumn":"43.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"2.02%","time":"00:30","volumn":"44.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.77","rise":"1.96%","time":"00:31","volumn":"44.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.70","rise":"1.92%","time":"00:32","volumn":"44.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.83","rise":"1.99%","time":"00:33","volumn":"44.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.91","rise":"2.04%","time":"00:34","volumn":"44.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.80","rise":"1.98%","time":"00:35","volumn":"44.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.83","rise":"1.99%","time":"00:36","volumn":"44.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.85","rise":"2.00%","time":"00:37","volumn":"44.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.76","rise":"1.95%","time":"00:38","volumn":"44.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.86","rise":"2.01%","time":"00:39","volumn":"44.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.83","rise":"1.99%","time":"00:40","volumn":"44.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"2.05%","time":"00:41","volumn":"45.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.72","rise":"1.93%","time":"00:42","volumn":"45.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.69","rise":"1.91%","time":"00:43","volumn":"45.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.63","rise":"1.87%","time":"00:44","volumn":"45.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.75","rise":"1.95%","time":"00:45","volumn":"45.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.94","rise":"2.06%","time":"00:46","volumn":"45.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.92","rise":"2.05%","time":"00:47","volumn":"45.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.83","rise":"1.99%","time":"00:48","volumn":"45.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.85","rise":"2.01%","time":"00:49","volumn":"45.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.98","rise":"2.08%","time":"00:50","volumn":"46.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.97","rise":"2.08%","time":"00:51","volumn":"46.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.83","rise":"1.99%","time":"00:52","volumn":"46.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.97","rise":"2.08%","time":"00:53","volumn":"46.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"2.07%","time":"00:54","volumn":"46.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.78","rise":"1.96%","time":"00:55","volumn":"46.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.86","rise":"2.01%","time":"00:56","volumn":"46.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"2.07%","time":"00:57","volumn":"46.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.88","rise":"2.02%","time":"00:58","volumn":"46.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.78","rise":"1.96%","time":"00:59","volumn":"46.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.65","rise":"1.89%","time":"01:00","volumn":"46.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.63","rise":"1.88%","time":"01:01","volumn":"47.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.60","rise":"1.86%","time":"01:02","volumn":"47.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.47","rise":"1.78%","time":"01:03","volumn":"47.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.41","rise":"1.74%","time":"01:04","volumn":"47.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.30","rise":"1.68%","time":"01:05","volumn":"47.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.14","rise":"1.59%","time":"01:06","volumn":"47.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.14","rise":"1.58%","time":"01:07","volumn":"47.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"170.90","rise":"1.44%","time":"01:08","volumn":"48.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.14","rise":"1.58%","time":"01:09","volumn":"48.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.07","rise":"1.54%","time":"01:10","volumn":"48.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.08","rise":"1.55%","time":"01:11","volumn":"48.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.13","rise":"1.58%","time":"01:12","volumn":"48.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.08","rise":"1.55%","time":"01:13","volumn":"48.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.05","rise":"1.53%","time":"01:14","volumn":"48.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.09","rise":"1.56%","time":"01:15","volumn":"49.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.03","rise":"1.52%","time":"01:16","volumn":"49.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.16","rise":"1.60%","time":"01:17","volumn":"49.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.19","rise":"1.61%","time":"01:18","volumn":"49.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.29","rise":"1.68%","time":"01:19","volumn":"49.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.28","rise":"1.67%","time":"01:20","volumn":"49.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.36","rise":"1.72%","time":"01:21","volumn":"49.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.34","rise":"1.70%","time":"01:22","volumn":"49.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.24","rise":"1.64%","time":"01:23","volumn":"49.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.30","rise":"1.68%","time":"01:24","volumn":"49.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.41","rise":"1.75%","time":"01:25","volumn":"49.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.44","rise":"1.76%","time":"01:26","volumn":"49.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.53","rise":"1.82%","time":"01:27","volumn":"50.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.59","rise":"1.85%","time":"01:28","volumn":"50.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.54","rise":"1.82%","time":"01:29","volumn":"50.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.59","rise":"1.85%","time":"01:30","volumn":"50.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.49","rise":"1.79%","time":"01:31","volumn":"50.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.56","rise":"1.83%","time":"01:32","volumn":"50.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.44","rise":"1.76%","time":"01:33","volumn":"50.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.47","rise":"1.78%","time":"01:34","volumn":"50.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.55","rise":"1.83%","time":"01:35","volumn":"50.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.46","rise":"1.77%","time":"01:36","volumn":"50.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.40","rise":"1.74%","time":"01:37","volumn":"50.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.53","rise":"1.82%","time":"01:38","volumn":"50.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.41","rise":"1.75%","time":"01:39","volumn":"51.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.31","rise":"1.69%","time":"01:40","volumn":"51.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.18","rise":"1.61%","time":"01:41","volumn":"51.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.10","rise":"1.56%","time":"01:42","volumn":"51.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.17","rise":"1.60%","time":"01:43","volumn":"51.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"170.99","rise":"1.50%","time":"01:44","volumn":"51.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"170.99","rise":"1.50%","time":"01:45","volumn":"51.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.11","rise":"1.57%","time":"01:46","volumn":"51.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.12","rise":"1.57%","time":"01:47","volumn":"51.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.16","rise":"1.60%","time":"01:48","volumn":"51.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.19","rise":"1.61%","time":"01:49","volumn":"51.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.23","rise":"1.64%","time":"01:50","volumn":"51.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.20","rise":"1.62%","time":"01:51","volumn":"52.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.25","rise":"1.65%","time":"01:52","volumn":"52.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.22","rise":"1.63%","time":"01:53","volumn":"52.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.33","rise":"1.70%","time":"01:54","volumn":"52.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.43","rise":"1.76%","time":"01:55","volumn":"52.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.43","rise":"1.76%","time":"01:56","volumn":"52.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.46","rise":"1.78%","time":"01:57","volumn":"52.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.47","rise":"1.78%","time":"01:58","volumn":"52.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.52","rise":"1.81%","time":"01:59","volumn":"52.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.41","rise":"1.75%","time":"02:00","volumn":"52.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.33","rise":"1.70%","time":"02:01","volumn":"52.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.22","rise":"1.63%","time":"02:02","volumn":"52.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.18","rise":"1.61%","time":"02:03","volumn":"53.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.29","rise":"1.68%","time":"02:04","volumn":"53.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.32","rise":"1.69%","time":"02:05","volumn":"53.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.45","rise":"1.77%","time":"02:06","volumn":"53.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.52","rise":"1.81%","time":"02:07","volumn":"53.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.49","rise":"1.79%","time":"02:08","volumn":"53.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.55","rise":"1.83%","time":"02:09","volumn":"53.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.70","rise":"1.92%","time":"02:10","volumn":"53.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.66","rise":"1.89%","time":"02:11","volumn":"53.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.80","rise":"1.98%","time":"02:12","volumn":"53.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.68","rise":"1.91%","time":"02:13","volumn":"53.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.70","rise":"1.92%","time":"02:14","volumn":"53.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.70","rise":"1.92%","time":"02:15","volumn":"53.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.69","rise":"1.91%","time":"02:16","volumn":"53.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.72","rise":"1.93%","time":"02:17","volumn":"54.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.74","rise":"1.94%","time":"02:18","volumn":"54.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.73","rise":"1.94%","time":"02:19","volumn":"54.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.77","rise":"1.96%","time":"02:20","volumn":"54.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"02:21","volumn":"54.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.88","rise":"2.03%","time":"02:22","volumn":"54.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"2.07%","time":"02:23","volumn":"54.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"02:24","volumn":"54.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"2.02%","time":"02:25","volumn":"54.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.01","rise":"2.10%","time":"02:26","volumn":"54.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"2.13%","time":"02:27","volumn":"55.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.05","rise":"2.13%","time":"02:28","volumn":"55.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.10","rise":"2.15%","time":"02:29","volumn":"55.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.10","rise":"2.16%","time":"02:30","volumn":"55.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.08","rise":"2.14%","time":"02:31","volumn":"55.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"2.07%","time":"02:32","volumn":"55.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.88","rise":"2.03%","time":"02:33","volumn":"55.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"02:34","volumn":"55.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.03","rise":"2.11%","time":"02:35","volumn":"55.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.88","rise":"2.02%","time":"02:36","volumn":"55.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.03","rise":"2.11%","time":"02:37","volumn":"55.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"02:38","volumn":"56.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.98","rise":"2.08%","time":"02:39","volumn":"56.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.96","rise":"2.07%","time":"02:40","volumn":"56.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.86","rise":"2.01%","time":"02:41","volumn":"56.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"2.05%","time":"02:42","volumn":"56.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"02:43","volumn":"56.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"2.02%","time":"02:44","volumn":"56.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.82","rise":"1.99%","time":"02:45","volumn":"56.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"02:46","volumn":"56.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.99","rise":"2.09%","time":"02:47","volumn":"56.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.97","rise":"2.08%","time":"02:48","volumn":"56.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"2.07%","time":"02:49","volumn":"56.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"02:50","volumn":"56.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"2.13%","time":"02:51","volumn":"57.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.14","rise":"2.18%","time":"02:52","volumn":"57.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.99","rise":"2.09%","time":"02:53","volumn":"57.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.00","rise":"2.10%","time":"02:54","volumn":"57.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"2.13%","time":"02:55","volumn":"57.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"2.13%","time":"02:56","volumn":"57.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.10","rise":"2.16%","time":"02:57","volumn":"57.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.26","rise":"2.25%","time":"02:58","volumn":"57.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.33","rise":"2.29%","time":"02:59","volumn":"57.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.29","rise":"2.27%","time":"03:00","volumn":"57.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.31","rise":"2.28%","time":"03:01","volumn":"57.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.28","rise":"2.26%","time":"03:02","volumn":"58.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.37","rise":"2.31%","time":"03:03","volumn":"58.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.24","rise":"2.24%","time":"03:04","volumn":"58.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.23","rise":"2.23%","time":"03:05","volumn":"58.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.17","rise":"2.20%","time":"03:06","volumn":"58.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.18","rise":"2.20%","time":"03:07","volumn":"58.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.22","rise":"2.23%","time":"03:08","volumn":"58.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.25","rise":"2.24%","time":"03:09","volumn":"58.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.31","rise":"2.28%","time":"03:10","volumn":"58.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.28","rise":"2.26%","time":"03:11","volumn":"58.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.22","rise":"2.23%","time":"03:12","volumn":"58.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.10","rise":"2.15%","time":"03:13","volumn":"58.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.12","rise":"2.17%","time":"03:14","volumn":"58.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.15","rise":"2.18%","time":"03:15","volumn":"59.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.32","rise":"2.29%","time":"03:16","volumn":"59.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.34","rise":"2.30%","time":"03:17","volumn":"59.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.23","rise":"2.23%","time":"03:18","volumn":"59.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.26","rise":"2.25%","time":"03:19","volumn":"59.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.19","rise":"2.21%","time":"03:20","volumn":"59.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.13","rise":"2.17%","time":"03:21","volumn":"59.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.02","rise":"2.11%","time":"03:22","volumn":"59.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.99","rise":"2.09%","time":"03:23","volumn":"59.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.85","rise":"2.01%","time":"03:24","volumn":"59.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.85","rise":"2.01%","time":"03:25","volumn":"59.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.92","rise":"2.05%","time":"03:26","volumn":"59.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.92","rise":"2.05%","time":"03:27","volumn":"59.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.86","rise":"2.01%","time":"03:28","volumn":"60.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.80","rise":"1.98%","time":"03:29","volumn":"60.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"2.02%","time":"03:30","volumn":"60.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.71","rise":"1.92%","time":"03:31","volumn":"60.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.74","rise":"1.94%","time":"03:32","volumn":"60.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.94","rise":"2.06%","time":"03:33","volumn":"60.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.92","rise":"2.05%","time":"03:34","volumn":"60.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"03:35","volumn":"60.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"03:36","volumn":"60.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"2.02%","time":"03:37","volumn":"60.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"03:38","volumn":"60.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"03:39","volumn":"61.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"2.02%","time":"03:40","volumn":"61.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"03:41","volumn":"61.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"03:42","volumn":"61.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"03:43","volumn":"61.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.94","rise":"2.06%","time":"03:44","volumn":"61.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"2.07%","time":"03:45","volumn":"61.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.78","rise":"1.96%","time":"03:46","volumn":"61.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.77","rise":"1.96%","time":"03:47","volumn":"61.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.91","rise":"2.04%","time":"03:48","volumn":"61.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.84","rise":"2.00%","time":"03:49","volumn":"61.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.84","rise":"2.00%","time":"03:50","volumn":"62.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.75","rise":"1.95%","time":"03:51","volumn":"62.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.98","rise":"2.08%","time":"03:52","volumn":"62.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.02","rise":"2.11%","time":"03:53","volumn":"62.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"2.13%","time":"03:54","volumn":"62.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.03%","time":"03:55","volumn":"62.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.75","rise":"1.95%","time":"03:56","volumn":"63.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.82","rise":"1.99%","time":"03:57","volumn":"63.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.88","rise":"2.02%","time":"03:58","volumn":"63.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"2.04%","time":"03:59","volumn":"63.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"2.03%","time":"04:00","volumn":"66.20\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7279\u65af\u62c9[TSLA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_TSLA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/TSLA.html?from=360search","volume":"6620.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["293.34","255.52","217.69","179.87","142.05"]},"cyrate":{"o":["45.82%","27.02%","8.22%","-10.58%","-29.38%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"201.16","rise":"0","time":"05\/30","volumn":"128.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"203.93","rise":"1.38%","time":"05\/31","volumn":"150.46\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"207.52","rise":"3.16%","time":"06\/01","volumn":"147.86\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"213.97","rise":"6.37%","time":"06\/02","volumn":"164.23\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"217.61","rise":"8.18%","time":"06\/05","volumn":"150.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"221.31","rise":"10.02%","time":"06\/06","volumn":"146.59\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"224.57","rise":"11.64%","time":"06\/07","volumn":"185.39\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"234.86","rise":"16.75%","time":"06\/08","volumn":"161.61\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"244.40","rise":"21.50%","time":"06\/09","volumn":"200.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"249.83","rise":"24.19%","time":"06\/12","volumn":"150.45\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"258.71","rise":"28.61%","time":"06\/13","volumn":"162.13\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"256.79","rise":"27.65%","time":"06\/14","volumn":"170.10\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"255.90","rise":"27.21%","time":"06\/15","volumn":"159.78\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"260.54","rise":"29.52%","time":"06\/16","volumn":"167.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"274.45","rise":"36.43%","time":"06\/20","volumn":"165.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"259.46","rise":"28.98%","time":"06\/21","volumn":"211.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"264.61","rise":"31.54%","time":"06\/22","volumn":"166.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"256.60","rise":"27.56%","time":"06\/23","volumn":"176.89\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"241.05","rise":"19.83%","time":"06\/26","volumn":"179.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"250.21","rise":"24.38%","time":"06\/27","volumn":"164.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"256.24","rise":"27.38%","time":"06\/28","volumn":"159.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"257.50","rise":"28.01%","time":"06\/29","volumn":"130.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"261.77","rise":"30.13%","time":"06\/30","volumn":"112.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"279.82","rise":"39.10%","time":"07\/03","volumn":"119.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"282.48","rise":"40.43%","time":"07\/05","volumn":"131.21\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"276.54","rise":"37.47%","time":"07\/06","volumn":"120.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"274.43","rise":"36.42%","time":"07\/07","volumn":"113.74\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"269.61","rise":"34.03%","time":"07\/10","volumn":"119.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"269.79","rise":"34.12%","time":"07\/11","volumn":"91.83\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"271.99","rise":"35.21%","time":"07\/12","volumn":"95.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"277.90","rise":"38.15%","time":"07\/13","volumn":"112.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"281.38","rise":"39.88%","time":"07\/14","volumn":"119.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"290.38","rise":"44.35%","time":"07\/17","volumn":"131.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"293.34","rise":"45.82%","time":"07\/18","volumn":"112.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"291.26","rise":"44.79%","time":"07\/19","volumn":"140.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"262.90","rise":"30.69%","time":"07\/20","volumn":"174.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"260.02","rise":"29.26%","time":"07\/21","volumn":"161.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"269.06","rise":"33.75%","time":"07\/24","volumn":"136.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"265.28","rise":"31.88%","time":"07\/25","volumn":"112.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"264.35","rise":"31.41%","time":"07\/26","volumn":"95.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"255.71","rise":"27.12%","time":"07\/27","volumn":"103.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"266.44","rise":"32.45%","time":"07\/28","volumn":"111.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"267.43","rise":"32.94%","time":"07\/31","volumn":"84.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"261.07","rise":"29.78%","time":"08\/01","volumn":"83.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"254.11","rise":"26.32%","time":"08\/02","volumn":"101.58\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"259.32","rise":"28.91%","time":"08\/03","volumn":"97.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"253.86","rise":"26.20%","time":"08\/04","volumn":"99.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"251.45","rise":"25.00%","time":"08\/07","volumn":"111.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"249.70","rise":"24.13%","time":"08\/08","volumn":"96.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"242.19","rise":"20.40%","time":"08\/09","volumn":"101.43\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"245.34","rise":"21.96%","time":"08\/10","volumn":"109.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"242.65","rise":"20.63%","time":"08\/11","volumn":"99.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"239.76","rise":"19.19%","time":"08\/14","volumn":"98.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"232.96","rise":"15.81%","time":"08\/15","volumn":"87.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"225.60","rise":"12.15%","time":"08\/16","volumn":"110.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"219.22","rise":"8.98%","time":"08\/17","volumn":"120.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"215.49","rise":"7.12%","time":"08\/18","volumn":"135.90\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"231.28","rise":"14.97%","time":"08\/21","volumn":"135.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"233.19","rise":"15.92%","time":"08\/22","volumn":"130.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"236.86","rise":"17.75%","time":"08\/23","volumn":"100.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"230.04","rise":"14.36%","time":"08\/24","volumn":"99.62\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"238.59","rise":"18.61%","time":"08\/25","volumn":"106.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"238.82","rise":"18.72%","time":"08\/28","volumn":"107.56\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"257.18","rise":"27.85%","time":"08\/29","volumn":"133.85\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"256.90","rise":"27.71%","time":"08\/30","volumn":"121.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"258.08","rise":"28.30%","time":"08\/31","volumn":"108.72\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"245.01","rise":"21.80%","time":"09\/01","volumn":"132.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"256.49","rise":"27.51%","time":"09\/05","volumn":"129.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"251.92","rise":"25.23%","time":"09\/06","volumn":"116.82\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"251.49","rise":"25.02%","time":"09\/07","volumn":"115.19\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"248.50","rise":"23.53%","time":"09\/08","volumn":"118.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"273.58","rise":"36.00%","time":"09\/11","volumn":"174.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"267.48","rise":"32.97%","time":"09\/12","volumn":"135.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"271.30","rise":"34.87%","time":"09\/13","volumn":"111.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"276.04","rise":"37.22%","time":"09\/14","volumn":"107.45\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.39","rise":"36.40%","time":"09\/15","volumn":"133.43\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"265.28","rise":"31.88%","time":"09\/18","volumn":"101.43\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"266.50","rise":"32.48%","time":"09\/19","volumn":"103.60\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"262.59","rise":"30.54%","time":"09\/20","volumn":"122.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"255.70","rise":"27.11%","time":"09\/21","volumn":"119.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"244.88","rise":"21.73%","time":"09\/22","volumn":"127.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"246.99","rise":"22.78%","time":"09\/25","volumn":"104.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"244.12","rise":"21.36%","time":"09\/26","volumn":"101.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"240.50","rise":"19.56%","time":"09\/27","volumn":"136.43\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"246.38","rise":"22.48%","time":"09\/28","volumn":"116.90\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"250.22","rise":"24.39%","time":"09\/29","volumn":"128.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"251.60","rise":"25.07%","time":"10\/02","volumn":"123.64\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"246.53","rise":"22.55%","time":"10\/03","volumn":"101.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.16","rise":"29.83%","time":"10\/04","volumn":"129.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"260.05","rise":"29.28%","time":"10\/05","volumn":"119.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"260.53","rise":"29.51%","time":"10\/06","volumn":"117.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"259.67","rise":"29.09%","time":"10\/09","volumn":"101.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"263.62","rise":"31.05%","time":"10\/10","volumn":"122.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"262.99","rise":"30.74%","time":"10\/11","volumn":"103.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"258.87","rise":"28.69%","time":"10\/12","volumn":"111.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"251.12","rise":"24.84%","time":"10\/13","volumn":"102.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"253.92","rise":"26.23%","time":"10\/16","volumn":"88.82\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"254.85","rise":"26.69%","time":"10\/17","volumn":"93.47\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"242.68","rise":"20.64%","time":"10\/18","volumn":"123.78\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"220.11","rise":"9.42%","time":"10\/19","volumn":"170.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"211.99","rise":"5.38%","time":"10\/20","volumn":"137.81\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"212.08","rise":"5.43%","time":"10\/23","volumn":"150.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"216.52","rise":"7.64%","time":"10\/24","volumn":"118.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"212.42","rise":"5.60%","time":"10\/25","volumn":"106.67\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"205.76","rise":"2.29%","time":"10\/26","volumn":"114.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"207.30","rise":"3.05%","time":"10\/27","volumn":"94.80\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"197.36","rise":"-1.89%","time":"10\/30","volumn":"136.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"200.84","rise":"-0.16%","time":"10\/31","volumn":"117.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"205.66","rise":"2.24%","time":"11\/01","volumn":"121.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"218.51","rise":"8.62%","time":"11\/02","volumn":"125.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"219.96","rise":"9.35%","time":"11\/03","volumn":"119.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"219.27","rise":"9.00%","time":"11\/06","volumn":"116.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"222.18","rise":"10.45%","time":"11\/07","volumn":"116.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"222.11","rise":"10.41%","time":"11\/08","volumn":"106.37\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"209.98","rise":"4.38%","time":"11\/09","volumn":"141.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"214.65","rise":"6.71%","time":"11\/10","volumn":"130.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"223.71","rise":"11.21%","time":"11\/13","volumn":"139.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"237.41","rise":"18.02%","time":"11\/14","volumn":"148.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"242.84","rise":"20.72%","time":"11\/15","volumn":"149.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"233.59","rise":"16.12%","time":"11\/16","volumn":"136.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"234.30","rise":"16.47%","time":"11\/17","volumn":"142.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"235.60","rise":"17.12%","time":"11\/20","volumn":"116.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"241.20","rise":"19.90%","time":"11\/21","volumn":"121.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"234.21","rise":"16.43%","time":"11\/22","volumn":"117.91\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"235.45","rise":"17.05%","time":"11\/24","volumn":"64.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"236.08","rise":"17.36%","time":"11\/27","volumn":"111.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"246.72","rise":"22.65%","time":"11\/28","volumn":"147.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"244.14","rise":"21.37%","time":"11\/29","volumn":"135.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"240.08","rise":"19.35%","time":"11\/30","volumn":"131.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"238.83","rise":"18.73%","time":"12\/01","volumn":"121.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"235.58","rise":"17.11%","time":"12\/04","volumn":"103.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"238.72","rise":"18.67%","time":"12\/05","volumn":"137.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"239.37","rise":"18.99%","time":"12\/06","volumn":"126.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"242.64","rise":"20.62%","time":"12\/07","volumn":"106.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"243.84","rise":"21.22%","time":"12\/08","volumn":"102.95\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"239.74","rise":"19.18%","time":"12\/11","volumn":"97.75\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"237.01","rise":"17.82%","time":"12\/12","volumn":"95.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"239.29","rise":"18.96%","time":"12\/13","volumn":"145.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"251.05","rise":"24.80%","time":"12\/14","volumn":"160.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"253.50","rise":"26.02%","time":"12\/15","volumn":"135.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"252.08","rise":"25.31%","time":"12\/18","volumn":"115.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"257.22","rise":"27.87%","time":"12\/19","volumn":"106.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"247.14","rise":"22.86%","time":"12\/20","volumn":"124.62\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"254.50","rise":"26.52%","time":"12\/21","volumn":"109.27\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"252.54","rise":"25.54%","time":"12\/22","volumn":"93.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"256.61","rise":"27.57%","time":"12\/26","volumn":"86.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"261.44","rise":"29.97%","time":"12\/27","volumn":"106.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"253.18","rise":"25.86%","time":"12\/28","volumn":"113.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"248.48","rise":"23.52%","time":"12\/29","volumn":"100.57\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"248.42","rise":"23.49%","time":"01\/02","volumn":"104.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"238.45","rise":"18.54%","time":"01\/03","volumn":"120.77\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"237.93","rise":"18.28%","time":"01\/04","volumn":"102.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"237.49","rise":"18.06%","time":"01\/05","volumn":"92.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"240.45","rise":"19.53%","time":"01\/08","volumn":"85.00\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"234.96","rise":"16.80%","time":"01\/09","volumn":"96.48\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"233.94","rise":"16.30%","time":"01\/10","volumn":"91.45\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.22","rise":"12.95%","time":"01\/11","volumn":"105.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"218.89","rise":"8.81%","time":"01\/12","volumn":"122.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"219.91","rise":"9.32%","time":"01\/16","volumn":"115.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"215.55","rise":"7.15%","time":"01\/17","volumn":"102.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"211.88","rise":"5.33%","time":"01\/18","volumn":"108.19\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"212.19","rise":"5.48%","time":"01\/19","volumn":"102.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"208.80","rise":"3.80%","time":"01\/22","volumn":"117.72\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"209.14","rise":"3.97%","time":"01\/23","volumn":"106.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"207.83","rise":"3.32%","time":"01\/24","volumn":"119.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"182.63","rise":"-9.21%","time":"01\/25","volumn":"197.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"183.25","rise":"-8.90%","time":"01\/26","volumn":"106.95\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.93","rise":"-5.09%","time":"01\/29","volumn":"124.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"191.59","rise":"-4.76%","time":"01\/30","volumn":"108.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"187.29","rise":"-6.90%","time":"01\/31","volumn":"102.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"188.86","rise":"-6.11%","time":"02\/01","volumn":"91.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"187.91","rise":"-6.59%","time":"02\/02","volumn":"110.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"181.06","rise":"-9.99%","time":"02\/05","volumn":"133.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"185.10","rise":"-7.98%","time":"02\/06","volumn":"122.39\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"187.58","rise":"-6.75%","time":"02\/07","volumn":"111.33\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"189.56","rise":"-5.77%","time":"02\/08","volumn":"82.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.57","rise":"-3.77%","time":"02\/09","volumn":"84.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"188.13","rise":"-6.48%","time":"02\/12","volumn":"95.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.02","rise":"-8.52%","time":"02\/13","volumn":"86.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"188.71","rise":"-6.19%","time":"02\/14","volumn":"80.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"200.45","rise":"-0.35%","time":"02\/15","volumn":"120.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"199.95","rise":"-0.60%","time":"02\/16","volumn":"111.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"193.76","rise":"-3.68%","time":"02\/20","volumn":"104.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"194.77","rise":"-3.18%","time":"02\/21","volumn":"101.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"197.41","rise":"-1.86%","time":"02\/22","volumn":"92.53\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"191.97","rise":"-4.57%","time":"02\/23","volumn":"78.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"199.40","rise":"-0.87%","time":"02\/26","volumn":"111.55\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"199.73","rise":"-0.71%","time":"02\/27","volumn":"108.52\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"202.04","rise":"0.44%","time":"02\/28","volumn":"99.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"201.88","rise":"0.36%","time":"02\/29","volumn":"85.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"0.74%","time":"03\/01","volumn":"82.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"188.14","rise":"-6.47%","time":"03\/04","volumn":"133.61\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"180.74","rise":"-10.15%","time":"03\/05","volumn":"119.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"176.54","rise":"-12.24%","time":"03\/06","volumn":"107.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.65","rise":"-11.19%","time":"03\/07","volumn":"101.95\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.34","rise":"-12.84%","time":"03\/08","volumn":"85.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"177.77","rise":"-11.63%","time":"03\/11","volumn":"85.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"177.54","rise":"-11.74%","time":"03\/12","volumn":"87.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"169.48","rise":"-15.75%","time":"03\/13","volumn":"106.13\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"162.50","rise":"-19.22%","time":"03\/14","volumn":"126.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"163.57","rise":"-18.69%","time":"03\/15","volumn":"97.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.80","rise":"-13.60%","time":"03\/18","volumn":"108.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.32","rise":"-14.83%","time":"03\/19","volumn":"77.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"175.66","rise":"-12.68%","time":"03\/20","volumn":"83.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.82","rise":"-14.09%","time":"03\/21","volumn":"73.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-15.08%","time":"03\/22","volumn":"75.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.63","rise":"-14.18%","time":"03\/25","volumn":"74.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.67","rise":"-11.68%","time":"03\/26","volumn":"113.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"-10.60%","time":"03\/27","volumn":"81.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.79","rise":"-12.61%","time":"03\/28","volumn":"77.65\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"175.22","rise":"-12.90%","time":"04\/01","volumn":"81.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"166.63","rise":"-17.17%","time":"04\/02","volumn":"116.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"168.38","rise":"-16.30%","time":"04\/03","volumn":"82.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"171.11","rise":"-14.94%","time":"04\/04","volumn":"123.16\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"164.90","rise":"-18.03%","time":"04\/05","volumn":"143.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"172.98","rise":"-14.01%","time":"04\/08","volumn":"104.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"176.88","rise":"-12.07%","time":"04\/09","volumn":"103.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"-14.62%","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"-13.20%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-14.97%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-19.73%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-21.90%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-22.72%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-25.47%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-26.90%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-29.38%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-28.08%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-19.40%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-15.40%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-16.34%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"-3.53%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"-8.89%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-10.52%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-10.51%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-9.93%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"-8.15%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-11.61%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-13.14%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-14.51%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-16.25%","time":"05\/10","volumn":"72.63\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈