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
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
为你推荐
{"amount":"205.30\u4ebf","changeAmount":"11.65","close":"174.95","currentPrice":"186.60","currenttime":"2024-05-22 04:00:52","e":{"@attributes":{"datetime":"2024-05-22 04:00:52","e1":"186.60","e2":"11.65","e3":"(6.66%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/16","05\/17","05\/18","05\/20","05\/21"]},"cy":{"o":["179.38","177.48","175.58","173.68","171.78"]},"cyrate":{"o":["1.51%","0.44%","-0.64%","-1.72%","-2.79%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.71","rise":"0","time":"02:35","volumn":"5797.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.83","rise":"0.07%","time":"02:40","volumn":"4828.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.55","rise":"-0.09%","time":"02:45","volumn":"5463.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.91","rise":"0.11%","time":"02:50","volumn":"4816.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.09","rise":"0.21%","time":"02:55","volumn":"6987.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.14","rise":"0.25%","time":"03:00","volumn":"6627.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.12","rise":"0.23%","time":"03:05","volumn":"4243.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.16","rise":"0.25%","time":"03:10","volumn":"4721.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.58","rise":"0.49%","time":"03:15","volumn":"7010.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.37","rise":"0.37%","time":"03:20","volumn":"6168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.40","rise":"0.39%","time":"03:25","volumn":"5254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.62","rise":"0.51%","time":"03:30","volumn":"7610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.67","rise":"0.54%","time":"03:35","volumn":"5168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.85","rise":"0.65%","time":"03:40","volumn":"7306.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.74","rise":"0.58%","time":"03:45","volumn":"8041.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.44","rise":"0.41%","time":"03:50","volumn":"6891.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.79","rise":"0.61%","time":"03:55","volumn":"8760.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.55","rise":"0.48%","time":"04:00","volumn":"5.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.14","rise":"-0.32%","time":"21:35","volumn":"7.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.87","rise":"-1.61%","time":"21:40","volumn":"4.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.04","rise":"-1.51%","time":"21:45","volumn":"3.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.45","rise":"-1.84%","time":"21:50","volumn":"3.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.76","rise":"-1.67%","time":"21:55","volumn":"2.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.12","rise":"-1.47%","time":"22:00","volumn":"1.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"-1.27%","time":"22:05","volumn":"1.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.81","rise":"-1.64%","time":"22:10","volumn":"1.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.82","rise":"-1.64%","time":"22:15","volumn":"1.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.08","rise":"-1.49%","time":"22:20","volumn":"1.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.79","rise":"-1.65%","time":"22:25","volumn":"1.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.23","rise":"-1.97%","time":"22:30","volumn":"1.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.06","rise":"-1.50%","time":"22:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.96","rise":"-1.56%","time":"22:40","volumn":"8339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.12","rise":"-1.47%","time":"22:45","volumn":"9483.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.06","rise":"-1.50%","time":"22:50","volumn":"9877.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.65","rise":"-1.73%","time":"22:55","volumn":"1.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.13","rise":"-1.46%","time":"23:00","volumn":"9894.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.97","rise":"-1.55%","time":"23:05","volumn":"7251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.16","rise":"-1.44%","time":"23:10","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.34","rise":"-1.34%","time":"23:15","volumn":"7679.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.06","rise":"-0.93%","time":"23:20","volumn":"1.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.68","rise":"-1.15%","time":"23:25","volumn":"9594.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.84","rise":"-1.06%","time":"23:30","volumn":"6673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.01","rise":"-0.96%","time":"23:35","volumn":"1.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.96","rise":"-0.99%","time":"23:40","volumn":"7286.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.03","rise":"-0.95%","time":"23:45","volumn":"7264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.53","rise":"-1.23%","time":"23:50","volumn":"9565.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.48","rise":"-1.26%","time":"23:55","volumn":"7432.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"-1.12%","time":"00:00","volumn":"6474.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"-1.12%","time":"00:05","volumn":"5467.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.00","rise":"-0.97%","time":"00:10","volumn":"6441.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.95","rise":"-1.00%","time":"00:15","volumn":"5649.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.05","rise":"-0.94%","time":"00:20","volumn":"4969.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.07","rise":"-0.93%","time":"00:25","volumn":"4115.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.90","rise":"-1.02%","time":"00:30","volumn":"4330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.33","rise":"-0.78%","time":"00:35","volumn":"5764.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.26","rise":"-0.82%","time":"00:40","volumn":"5367.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.21","rise":"-0.85%","time":"00:45","volumn":"5293.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.29","rise":"-0.80%","time":"00:50","volumn":"5224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.18","rise":"-0.87%","time":"00:55","volumn":"4150.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.17","rise":"-0.87%","time":"01:00","volumn":"5036.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.94","rise":"-1.00%","time":"01:05","volumn":"5762.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.17","rise":"-0.87%","time":"01:10","volumn":"3457.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.40","rise":"-0.74%","time":"01:15","volumn":"5218.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.34","rise":"-0.78%","time":"01:20","volumn":"8136.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.21","rise":"-0.85%","time":"01:25","volumn":"5361.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.31","rise":"-0.79%","time":"01:30","volumn":"3838.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.32","rise":"-0.78%","time":"01:35","volumn":"8458.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.50","rise":"-0.68%","time":"01:40","volumn":"7058.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.36","rise":"-0.76%","time":"01:45","volumn":"4047.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.23","rise":"-0.84%","time":"01:50","volumn":"5398.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.02","rise":"-0.95%","time":"01:55","volumn":"4202.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.17","rise":"-0.87%","time":"02:00","volumn":"1097.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.09","rise":"-0.92%","time":"02:05","volumn":"2790.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.14","rise":"-0.89%","time":"02:10","volumn":"3887.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.02","rise":"-0.95%","time":"02:15","volumn":"7423.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-1.06%","time":"02:20","volumn":"4759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.62","rise":"-1.18%","time":"02:25","volumn":"2575.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"-1.12%","time":"02:30","volumn":"5195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.66","rise":"-1.16%","time":"02:35","volumn":"2449.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.83","rise":"-1.06%","time":"02:40","volumn":"4064.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.95","rise":"-1.00%","time":"02:45","volumn":"3900.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.61","rise":"-1.19%","time":"02:50","volumn":"4712.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.81","rise":"-1.07%","time":"02:55","volumn":"3162.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.79","rise":"-1.09%","time":"03:00","volumn":"2366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.61","rise":"-1.19%","time":"03:05","volumn":"6036.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.77","rise":"-1.10%","time":"03:10","volumn":"1643.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"-1.12%","time":"03:15","volumn":"3288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-1.06%","time":"03:20","volumn":"3770.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-1.06%","time":"03:25","volumn":"3628.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.64","rise":"-1.17%","time":"03:30","volumn":"3698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.61","rise":"-1.19%","time":"03:35","volumn":"4527.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.28","rise":"-1.38%","time":"03:40","volumn":"6029.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.09","rise":"-1.48%","time":"03:45","volumn":"6348.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.97","rise":"-1.55%","time":"03:50","volumn":"6615.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.27","rise":"-1.38%","time":"03:55","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.99","rise":"-1.54%","time":"04:00","volumn":"6.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"171.78","rise":"-2.79%","time":"21:35","volumn":"5.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"171.94","rise":"-2.70%","time":"21:40","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"172.84","rise":"-2.19%","time":"21:45","volumn":"1.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.18","rise":"-2.00%","time":"21:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.36","rise":"-1.90%","time":"21:55","volumn":"1.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"172.80","rise":"-2.21%","time":"22:00","volumn":"1.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.89","rise":"-1.60%","time":"22:05","volumn":"1.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.30","rise":"-1.93%","time":"22:10","volumn":"1.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.69","rise":"-1.71%","time":"22:15","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.56","rise":"-1.78%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.42","rise":"-1.86%","time":"22:25","volumn":"8596.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.22","rise":"-1.41%","time":"22:30","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.50","rise":"-1.25%","time":"22:35","volumn":"1.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.75","rise":"-1.11%","time":"22:40","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.52","rise":"-1.24%","time":"22:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-1.06%","time":"22:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.72","rise":"-1.13%","time":"22:55","volumn":"6617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.94","rise":"-1.00%","time":"23:00","volumn":"9767.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.92","rise":"-1.01%","time":"23:05","volumn":"7404.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.18","rise":"-0.87%","time":"23:10","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.64","rise":"-0.61%","time":"23:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.58","rise":"-0.64%","time":"23:20","volumn":"9431.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.90","rise":"-1.03%","time":"23:25","volumn":"9820.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.36","rise":"-1.33%","time":"23:30","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.16","rise":"-1.44%","time":"23:35","volumn":"6063.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.20","rise":"-1.42%","time":"23:40","volumn":"7004.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.39","rise":"-1.31%","time":"23:45","volumn":"5723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.13","rise":"-1.46%","time":"23:50","volumn":"7013.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.80","rise":"-1.08%","time":"23:55","volumn":"7943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.79","rise":"-1.09%","time":"00:00","volumn":"4949.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.85","rise":"-1.05%","time":"00:05","volumn":"6372.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.12","rise":"-0.90%","time":"00:10","volumn":"5070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.21","rise":"-0.85%","time":"00:15","volumn":"7613.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.00","rise":"-0.97%","time":"00:20","volumn":"3941.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.14","rise":"-0.89%","time":"00:25","volumn":"4569.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.31","rise":"-0.79%","time":"00:30","volumn":"4896.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.97","rise":"-0.98%","time":"00:35","volumn":"8001.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.09","rise":"-0.92%","time":"00:40","volumn":"4782.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.19","rise":"-0.86%","time":"00:45","volumn":"3451.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.15","rise":"-0.88%","time":"00:50","volumn":"4149.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.01","rise":"-0.96%","time":"00:55","volumn":"3302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.95","rise":"-0.99%","time":"01:00","volumn":"5483.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.76","rise":"-1.10%","time":"01:05","volumn":"3222.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.82","rise":"-1.07%","time":"01:10","volumn":"3258.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.65","rise":"-1.17%","time":"01:15","volumn":"4028.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.53","rise":"-1.23%","time":"01:20","volumn":"2728.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.41","rise":"-1.30%","time":"01:25","volumn":"6350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.27","rise":"-1.38%","time":"01:30","volumn":"2640.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.44","rise":"-1.28%","time":"01:35","volumn":"2300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.33","rise":"-1.35%","time":"01:40","volumn":"2302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.29","rise":"-1.37%","time":"01:45","volumn":"3663.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.06","rise":"-1.50%","time":"01:50","volumn":"4278.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.30","rise":"-1.36%","time":"01:55","volumn":"4349.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.33","rise":"-1.35%","time":"02:00","volumn":"3204.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.32","rise":"-1.35%","time":"02:05","volumn":"3935.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.20","rise":"-1.42%","time":"02:10","volumn":"4147.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.18","rise":"-1.43%","time":"02:15","volumn":"3162.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.32","rise":"-1.35%","time":"02:20","volumn":"5551.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.36","rise":"-1.33%","time":"02:25","volumn":"3659.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.40","rise":"-1.31%","time":"02:30","volumn":"3919.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.48","rise":"-1.26%","time":"02:35","volumn":"4096.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.40","rise":"-1.31%","time":"02:40","volumn":"4411.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.55","rise":"-1.22%","time":"02:45","volumn":"3003.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.47","rise":"-1.27%","time":"02:50","volumn":"2444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.51","rise":"-1.25%","time":"02:55","volumn":"2516.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.52","rise":"-1.24%","time":"03:00","volumn":"2744.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.53","rise":"-1.23%","time":"03:05","volumn":"2867.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.92","rise":"-1.01%","time":"03:10","volumn":"4035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.00","rise":"-0.97%","time":"03:15","volumn":"3627.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.13","rise":"-0.89%","time":"03:20","volumn":"5236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.94","rise":"-1.00%","time":"03:25","volumn":"4395.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.95","rise":"-1.00%","time":"03:30","volumn":"3479.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.04","rise":"-0.94%","time":"03:35","volumn":"4209.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.76","rise":"-1.10%","time":"03:40","volumn":"5447.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.74","rise":"-1.12%","time":"03:45","volumn":"4922.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.73","rise":"-1.12%","time":"03:50","volumn":"5661.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.08","rise":"-0.92%","time":"03:55","volumn":"7177.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.84","rise":"-1.06%","time":"04:00","volumn":"3.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.06","rise":"-2.07%","time":"21:35","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.99","rise":"-1.54%","time":"21:40","volumn":"1.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.28","rise":"-1.94%","time":"21:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.36","rise":"-1.89%","time":"21:50","volumn":"8362.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.04","rise":"-2.08%","time":"21:55","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.29","rise":"-1.94%","time":"22:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.63","rise":"-1.74%","time":"22:05","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.14","rise":"-1.45%","time":"22:10","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.30","rise":"-1.36%","time":"22:15","volumn":"8505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.50","rise":"-1.25%","time":"22:20","volumn":"9809.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.06","rise":"-0.93%","time":"22:25","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.79","rise":"-0.52%","time":"22:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.53","rise":"0.46%","time":"22:35","volumn":"2.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.50","rise":"0.45%","time":"22:40","volumn":"2.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.56","rise":"0.48%","time":"22:45","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"178.12","rise":"0.80%","time":"22:50","volumn":"1.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.57","rise":"0.49%","time":"22:55","volumn":"1.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"0.42%","time":"23:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.18","rise":"0.26%","time":"23:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.32","rise":"0.35%","time":"23:10","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.98","rise":"0.72%","time":"23:15","volumn":"1.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.90","rise":"0.67%","time":"23:20","volumn":"9556.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.86","rise":"0.65%","time":"23:25","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.87","rise":"0.66%","time":"23:30","volumn":"7464.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.78","rise":"0.61%","time":"23:35","volumn":"9907.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.80","rise":"0.62%","time":"23:40","volumn":"7388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.91","rise":"0.68%","time":"23:45","volumn":"5908.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.72","rise":"0.57%","time":"23:50","volumn":"2.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"178.95","rise":"1.27%","time":"23:55","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.99","rise":"1.29%","time":"00:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.95","rise":"1.27%","time":"00:05","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.97","rise":"1.28%","time":"00:10","volumn":"7783.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.30","rise":"1.47%","time":"00:15","volumn":"6731.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.19","rise":"1.40%","time":"00:20","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.03","rise":"1.32%","time":"00:25","volumn":"7257.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.25","rise":"1.44%","time":"00:30","volumn":"6191.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.38","rise":"1.51%","time":"00:35","volumn":"8728.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.04","rise":"1.32%","time":"00:40","volumn":"5790.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.48","rise":"1.00%","time":"00:45","volumn":"9410.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.26","rise":"0.88%","time":"00:50","volumn":"7189.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.17","rise":"0.83%","time":"00:55","volumn":"6630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.18","rise":"0.83%","time":"01:00","volumn":"5216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.69","rise":"0.55%","time":"01:05","volumn":"9789.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"0.39%","time":"01:10","volumn":"7602.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.49","rise":"0.44%","time":"01:15","volumn":"6530.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.30","rise":"0.33%","time":"01:20","volumn":"5883.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"0.39%","time":"01:25","volumn":"7033.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.22","rise":"0.29%","time":"01:30","volumn":"6349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.26","rise":"0.31%","time":"01:35","volumn":"5237.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.55","rise":"0.48%","time":"01:40","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"0.39%","time":"01:45","volumn":"4008.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.98","rise":"0.15%","time":"01:50","volumn":"7034.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.58","rise":"-0.07%","time":"01:55","volumn":"9934.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.52","rise":"-0.10%","time":"02:00","volumn":"6630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.56","rise":"-0.09%","time":"02:05","volumn":"6735.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.52","rise":"-0.11%","time":"02:10","volumn":"4390.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.20","rise":"-0.29%","time":"02:15","volumn":"6436.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.30","rise":"-0.23%","time":"02:20","volumn":"5370.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.19","rise":"-0.29%","time":"02:25","volumn":"4938.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.17","rise":"-0.31%","time":"02:30","volumn":"4012.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.47","rise":"-0.14%","time":"02:35","volumn":"5160.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.41","rise":"-0.17%","time":"02:40","volumn":"4537.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.71","rise":"-0.00%","time":"02:45","volumn":"4737.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.77","rise":"0.04%","time":"02:50","volumn":"5832.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.92","rise":"0.12%","time":"02:55","volumn":"4287.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.09","rise":"0.21%","time":"03:00","volumn":"5369.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.08","rise":"0.21%","time":"03:05","volumn":"4613.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.95","rise":"0.14%","time":"03:10","volumn":"3319.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.98","rise":"0.15%","time":"03:15","volumn":"3644.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.08","rise":"0.21%","time":"03:20","volumn":"7516.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.30","rise":"0.33%","time":"03:25","volumn":"7086.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.12","rise":"0.23%","time":"03:30","volumn":"5803.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.01","rise":"0.17%","time":"03:35","volumn":"4502.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.12","rise":"0.23%","time":"03:40","volumn":"3921.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"0.39%","time":"03:45","volumn":"9251.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.28","rise":"0.32%","time":"03:50","volumn":"5347.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.30","rise":"0.33%","time":"03:55","volumn":"6759.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.46","rise":"0.42%","time":"04:00","volumn":"4.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-0.70%","time":"21:35","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.57","rise":"-1.21%","time":"21:40","volumn":"2.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-0.70%","time":"21:45","volumn":"2.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.53","rise":"-1.24%","time":"21:50","volumn":"2.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.86","rise":"-1.05%","time":"21:55","volumn":"1.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.14","rise":"-1.45%","time":"22:00","volumn":"2.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.86","rise":"-1.04%","time":"22:05","volumn":"1.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.38","rise":"-0.75%","time":"22:10","volumn":"1.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.37","rise":"-0.76%","time":"22:15","volumn":"1.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.75","rise":"-1.11%","time":"22:20","volumn":"1.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.47","rise":"-1.27%","time":"22:25","volumn":"1.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.74","rise":"-1.11%","time":"22:30","volumn":"1.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-1.00%","time":"22:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-0.70%","time":"22:40","volumn":"9253.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.39","rise":"-0.75%","time":"22:45","volumn":"6584.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.45","rise":"-0.71%","time":"22:50","volumn":"8707.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.39","rise":"-0.75%","time":"22:55","volumn":"6354.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.87","rise":"-1.04%","time":"23:00","volumn":"8707.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.74","rise":"-1.11%","time":"23:05","volumn":"7287.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.34","rise":"-1.34%","time":"23:10","volumn":"8558.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.25","rise":"-1.39%","time":"23:15","volumn":"7549.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.40","rise":"-1.31%","time":"23:20","volumn":"8894.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.45","rise":"-1.28%","time":"23:25","volumn":"7368.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.36","rise":"-1.33%","time":"23:30","volumn":"8632.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.60","rise":"-1.19%","time":"23:35","volumn":"5993.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.63","rise":"-1.18%","time":"23:40","volumn":"6695.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.32","rise":"-1.35%","time":"23:45","volumn":"6271.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.16","rise":"-1.44%","time":"23:50","volumn":"1.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.86","rise":"-1.61%","time":"23:55","volumn":"8752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.96","rise":"-1.56%","time":"00:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.14","rise":"-1.45%","time":"00:05","volumn":"5344.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.04","rise":"-1.51%","time":"00:10","volumn":"4537.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.10","rise":"-1.48%","time":"00:15","volumn":"4851.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.66","rise":"-1.73%","time":"00:20","volumn":"5283.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.82","rise":"-1.64%","time":"00:25","volumn":"5071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.08","rise":"-1.49%","time":"00:30","volumn":"4805.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.07","rise":"-1.49%","time":"00:35","volumn":"4128.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.44","rise":"-1.29%","time":"00:40","volumn":"4362.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.66","rise":"-1.16%","time":"00:45","volumn":"5343.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.22%","time":"00:50","volumn":"3281.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.65","rise":"-1.17%","time":"00:55","volumn":"5023.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.66","rise":"-1.16%","time":"01:00","volumn":"3213.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.74","rise":"-1.11%","time":"01:05","volumn":"6085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.02%","time":"01:10","volumn":"7370.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.22","rise":"-0.84%","time":"01:15","volumn":"4358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.96","rise":"-0.99%","time":"01:20","volumn":"4599.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.73","rise":"-1.12%","time":"01:25","volumn":"4063.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.25","rise":"-1.39%","time":"01:30","volumn":"6394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.09","rise":"-1.48%","time":"01:35","volumn":"4304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.10","rise":"-1.48%","time":"01:40","volumn":"3119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.24","rise":"-1.40%","time":"01:45","volumn":"4623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.34","rise":"-1.34%","time":"01:50","volumn":"4401.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.46","rise":"-1.27%","time":"01:55","volumn":"2753.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.51","rise":"-1.24%","time":"02:00","volumn":"2974.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.32","rise":"-1.35%","time":"02:05","volumn":"3455.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.56%","time":"02:10","volumn":"7459.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.90","rise":"-1.59%","time":"02:15","volumn":"5175.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.91","rise":"-1.58%","time":"02:20","volumn":"5515.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.56%","time":"02:25","volumn":"3284.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.26","rise":"-1.38%","time":"02:30","volumn":"5379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.33","rise":"-1.35%","time":"02:35","volumn":"4406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.41","rise":"-1.30%","time":"02:40","volumn":"3101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.58","rise":"-1.21%","time":"02:45","volumn":"3809.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.22%","time":"02:50","volumn":"3085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.22%","time":"02:55","volumn":"3456.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.54","rise":"-1.23%","time":"03:00","volumn":"3085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.72","rise":"-1.13%","time":"03:05","volumn":"3853.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.75","rise":"-1.11%","time":"03:10","volumn":"3230.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.90","rise":"-1.03%","time":"03:15","volumn":"4334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.05%","time":"03:20","volumn":"2688.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"-1.06%","time":"03:25","volumn":"3658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.02%","time":"03:30","volumn":"2847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.83","rise":"-1.06%","time":"03:35","volumn":"4525.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.56","rise":"-1.22%","time":"03:40","volumn":"5195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.05%","time":"03:45","volumn":"4805.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.63","rise":"-1.18%","time":"03:50","volumn":"4526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.81","rise":"-1.08%","time":"03:55","volumn":"7956.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.95","rise":"-1.00%","time":"04:00","volumn":"3.85\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.78","ratio":"0.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"531.33","ratio":"0.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.80","ratio":"0.20%"}],"marketCapitalization":"5950.88\u4ebf","maxPrice":"186.88","minPrice":"174.74","monthlyTendency":{"cx":{"o":["2024\/04\/23","2024\/05\/20"]},"cy":{"o":["194.05","181.71","169.37","157.02","144.68"]},"cyrate":{"o":["34.12%","28.61%","23.09%","17.58%","12.06%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"0","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"12.06%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"17.63%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"16.32%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"34.12%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"26.68%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"24.41%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"24.42%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"25.24%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"27.70%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"22.90%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"20.76%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"18.86%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"16.44%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"18.81%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"22.72%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"20.26%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"20.85%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"22.66%","time":"05\/17","volumn":"77.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"20.92%","time":"05\/20","volumn":"61.73\u4e07"}],"points":"20"},"open":"175.47","priceChangeRatio":"6.66%","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":["186.75","183.97","181.18","178.40","175.62"]},"cyrate":{"o":["6.74%","5.15%","3.56%","1.97%","0.38%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.62","rise":"0.38%","time":"21:31","volumn":"2.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"176.65","rise":"0.97%","time":"21:32","volumn":"3.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.21","rise":"1.29%","time":"21:33","volumn":"4.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.15","rise":"1.83%","time":"21:34","volumn":"5.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.36","rise":"1.95%","time":"21:35","volumn":"5.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.54","rise":"2.05%","time":"21:36","volumn":"6.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.59","rise":"2.08%","time":"21:37","volumn":"7.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.15","rise":"1.83%","time":"21:38","volumn":"7.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.96","rise":"1.72%","time":"21:39","volumn":"8.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.64","rise":"1.54%","time":"21:40","volumn":"8.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.18","rise":"1.84%","time":"21:41","volumn":"9.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.47","rise":"2.01%","time":"21:42","volumn":"9.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.49","rise":"2.02%","time":"21:43","volumn":"10.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.42","rise":"1.98%","time":"21:44","volumn":"10.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.59","rise":"2.08%","time":"21:45","volumn":"11.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.03","rise":"2.33%","time":"21:46","volumn":"11.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.86","rise":"2.23%","time":"21:47","volumn":"12.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.11","rise":"2.38%","time":"21:48","volumn":"12.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.04","rise":"2.34%","time":"21:49","volumn":"13.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.83","rise":"2.22%","time":"21:50","volumn":"13.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.21","rise":"1.86%","time":"21:51","volumn":"14.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.41","rise":"1.98%","time":"21:52","volumn":"14.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.21","rise":"1.86%","time":"21:53","volumn":"14.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.15","rise":"1.83%","time":"21:54","volumn":"15.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.32","rise":"1.93%","time":"21:55","volumn":"15.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.31","rise":"1.92%","time":"21:56","volumn":"15.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.41","rise":"1.98%","time":"21:57","volumn":"16.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.45","rise":"2.00%","time":"21:58","volumn":"16.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.39","rise":"1.97%","time":"21:59","volumn":"16.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.17","rise":"1.84%","time":"22:00","volumn":"17.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.31","rise":"1.92%","time":"22:01","volumn":"17.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.72","rise":"2.15%","time":"22:02","volumn":"17.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.11","rise":"2.38%","time":"22:03","volumn":"18.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.49","rise":"2.59%","time":"22:04","volumn":"18.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.40","rise":"2.54%","time":"22:05","volumn":"19.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.30","rise":"2.48%","time":"22:06","volumn":"19.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.13","rise":"2.39%","time":"22:07","volumn":"19.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.03","rise":"2.33%","time":"22:08","volumn":"20.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.04","rise":"2.34%","time":"22:09","volumn":"20.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.85","rise":"2.23%","time":"22:10","volumn":"20.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.88","rise":"2.25%","time":"22:11","volumn":"20.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.73","rise":"2.16%","time":"22:12","volumn":"21.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.49","rise":"2.02%","time":"22:13","volumn":"21.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.49","rise":"2.02%","time":"22:14","volumn":"21.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.40","rise":"1.97%","time":"22:15","volumn":"21.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.34","rise":"1.94%","time":"22:16","volumn":"22.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.42","rise":"1.98%","time":"22:17","volumn":"22.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.52","rise":"2.04%","time":"22:18","volumn":"22.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.39","rise":"1.97%","time":"22:19","volumn":"22.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.27","rise":"1.90%","time":"22:20","volumn":"22.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.92","rise":"1.70%","time":"22:21","volumn":"23.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.75","rise":"1.60%","time":"22:22","volumn":"23.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.75","rise":"1.60%","time":"22:23","volumn":"23.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.60","rise":"1.52%","time":"22:24","volumn":"24.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.81","rise":"1.63%","time":"22:25","volumn":"24.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.69","rise":"1.57%","time":"22:26","volumn":"24.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.81","rise":"1.64%","time":"22:27","volumn":"24.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.06","rise":"1.78%","time":"22:28","volumn":"24.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.13","rise":"1.82%","time":"22:29","volumn":"25.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.13","rise":"1.82%","time":"22:30","volumn":"25.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"177.99","rise":"1.74%","time":"22:31","volumn":"25.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.18","rise":"1.85%","time":"22:32","volumn":"25.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.31","rise":"1.92%","time":"22:33","volumn":"26.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.11","rise":"1.81%","time":"22:34","volumn":"26.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.10","rise":"1.80%","time":"22:35","volumn":"26.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.31","rise":"1.92%","time":"22:36","volumn":"26.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.44","rise":"2.00%","time":"22:37","volumn":"26.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.54","rise":"2.05%","time":"22:38","volumn":"26.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.49","rise":"2.02%","time":"22:39","volumn":"27.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.47","rise":"2.01%","time":"22:40","volumn":"27.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.58","rise":"2.07%","time":"22:41","volumn":"27.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.68","rise":"2.13%","time":"22:42","volumn":"27.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.68","rise":"2.13%","time":"22:43","volumn":"27.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.73","rise":"2.16%","time":"22:44","volumn":"28.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.44","rise":"1.99%","time":"22:45","volumn":"28.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.41","rise":"1.98%","time":"22:46","volumn":"28.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.10","rise":"1.80%","time":"22:47","volumn":"28.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.30","rise":"1.92%","time":"22:48","volumn":"28.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.38","rise":"1.96%","time":"22:49","volumn":"28.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.14","rise":"1.82%","time":"22:50","volumn":"29.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.16","rise":"1.83%","time":"22:51","volumn":"29.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.32","rise":"1.93%","time":"22:52","volumn":"29.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.28","rise":"1.90%","time":"22:53","volumn":"29.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.32","rise":"1.93%","time":"22:54","volumn":"29.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.44","rise":"1.99%","time":"22:55","volumn":"30.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.39","rise":"1.97%","time":"22:56","volumn":"30.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.26","rise":"1.89%","time":"22:57","volumn":"30.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.36","rise":"1.95%","time":"22:58","volumn":"30.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.61","rise":"2.09%","time":"22:59","volumn":"30.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.56","rise":"2.06%","time":"23:00","volumn":"30.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.68","rise":"2.13%","time":"23:01","volumn":"31.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.70","rise":"2.14%","time":"23:02","volumn":"31.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.54","rise":"2.05%","time":"23:03","volumn":"31.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.93","rise":"2.27%","time":"23:04","volumn":"31.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.81","rise":"2.21%","time":"23:05","volumn":"31.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.88","rise":"2.25%","time":"23:06","volumn":"32.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.81","rise":"2.21%","time":"23:07","volumn":"32.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.76","rise":"2.18%","time":"23:08","volumn":"32.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.74","rise":"2.16%","time":"23:09","volumn":"32.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.88","rise":"2.25%","time":"23:10","volumn":"32.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.80","rise":"2.20%","time":"23:11","volumn":"32.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.78","rise":"2.19%","time":"23:12","volumn":"32.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.91","rise":"2.26%","time":"23:13","volumn":"33.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.09","rise":"2.37%","time":"23:14","volumn":"33.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.95","rise":"2.29%","time":"23:15","volumn":"33.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.97","rise":"2.30%","time":"23:16","volumn":"33.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.94","rise":"2.28%","time":"23:17","volumn":"33.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.99","rise":"2.31%","time":"23:18","volumn":"34.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.10","rise":"2.37%","time":"23:19","volumn":"34.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.08","rise":"2.36%","time":"23:20","volumn":"34.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.07","rise":"2.35%","time":"23:21","volumn":"34.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.10","rise":"2.37%","time":"23:22","volumn":"34.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.07","rise":"2.35%","time":"23:23","volumn":"34.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.97","rise":"2.30%","time":"23:24","volumn":"34.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.87","rise":"2.24%","time":"23:25","volumn":"35.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.91","rise":"2.26%","time":"23:26","volumn":"35.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.03","rise":"2.33%","time":"23:27","volumn":"35.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.97","rise":"2.30%","time":"23:28","volumn":"35.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.91","rise":"2.26%","time":"23:29","volumn":"35.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.90","rise":"2.26%","time":"23:30","volumn":"35.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.78","rise":"2.19%","time":"23:31","volumn":"35.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.01","rise":"2.32%","time":"23:32","volumn":"36.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.77","rise":"2.19%","time":"23:33","volumn":"36.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.81","rise":"2.21%","time":"23:34","volumn":"36.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.85","rise":"2.23%","time":"23:35","volumn":"36.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.72","rise":"2.15%","time":"23:36","volumn":"36.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.55","rise":"2.06%","time":"23:37","volumn":"36.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.48","rise":"2.02%","time":"23:38","volumn":"36.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.53","rise":"2.05%","time":"23:39","volumn":"37.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.51","rise":"2.03%","time":"23:40","volumn":"37.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.35","rise":"1.94%","time":"23:41","volumn":"37.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.33","rise":"1.93%","time":"23:42","volumn":"37.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.19","rise":"1.85%","time":"23:43","volumn":"37.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.36","rise":"1.95%","time":"23:44","volumn":"37.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.64","rise":"2.11%","time":"23:45","volumn":"37.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.65","rise":"2.11%","time":"23:46","volumn":"37.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.78","rise":"2.19%","time":"23:47","volumn":"38.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.76","rise":"2.18%","time":"23:48","volumn":"38.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.77","rise":"2.18%","time":"23:49","volumn":"38.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.79","rise":"2.19%","time":"23:50","volumn":"38.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.85","rise":"2.23%","time":"23:51","volumn":"38.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.75","rise":"2.17%","time":"23:52","volumn":"38.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.81","rise":"2.21%","time":"23:53","volumn":"38.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.90","rise":"2.26%","time":"23:54","volumn":"38.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.93","rise":"2.27%","time":"23:55","volumn":"38.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"178.93","rise":"2.27%","time":"23:56","volumn":"38.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.30","rise":"2.49%","time":"23:57","volumn":"39.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.38","rise":"2.53%","time":"23:58","volumn":"39.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.74","rise":"2.74%","time":"23:59","volumn":"39.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.09","rise":"2.94%","time":"00:00","volumn":"40.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.75","rise":"3.31%","time":"00:01","volumn":"41.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.96","rise":"3.44%","time":"00:02","volumn":"42.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.04","rise":"3.48%","time":"00:03","volumn":"42.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.10","rise":"3.52%","time":"00:04","volumn":"43.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.30","rise":"3.63%","time":"00:05","volumn":"43.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.09","rise":"3.51%","time":"00:06","volumn":"43.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.32","rise":"3.64%","time":"00:07","volumn":"44.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.26","rise":"3.61%","time":"00:08","volumn":"44.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.66","rise":"3.83%","time":"00:09","volumn":"44.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.86","rise":"3.95%","time":"00:10","volumn":"45.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.08","rise":"4.07%","time":"00:11","volumn":"46.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.69","rise":"3.85%","time":"00:12","volumn":"46.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.89","rise":"3.97%","time":"00:13","volumn":"46.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.03","rise":"4.05%","time":"00:14","volumn":"47.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"3.95%","time":"00:15","volumn":"47.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.84","rise":"3.94%","time":"00:16","volumn":"47.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.95","rise":"4.00%","time":"00:17","volumn":"47.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.69","rise":"3.85%","time":"00:18","volumn":"48.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.63","rise":"3.82%","time":"00:19","volumn":"48.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.65","rise":"3.83%","time":"00:20","volumn":"48.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.57","rise":"3.79%","time":"00:21","volumn":"48.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.54","rise":"3.77%","time":"00:22","volumn":"49.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"3.75%","time":"00:23","volumn":"49.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.77","rise":"3.90%","time":"00:24","volumn":"49.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.87","rise":"3.95%","time":"00:25","volumn":"49.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.60","rise":"3.80%","time":"00:26","volumn":"49.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.74","rise":"3.88%","time":"00:27","volumn":"50.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.88","rise":"3.96%","time":"00:28","volumn":"50.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.99","rise":"4.02%","time":"00:29","volumn":"50.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.86","rise":"3.95%","time":"00:30","volumn":"50.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"4.08%","time":"00:31","volumn":"51.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.96","rise":"4.00%","time":"00:32","volumn":"51.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.74","rise":"3.88%","time":"00:33","volumn":"51.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.58","rise":"3.79%","time":"00:34","volumn":"51.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.63","rise":"3.82%","time":"00:35","volumn":"52.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.38","rise":"3.67%","time":"00:36","volumn":"52.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.41","rise":"3.69%","time":"00:37","volumn":"52.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.25","rise":"3.60%","time":"00:38","volumn":"52.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.37","rise":"3.67%","time":"00:39","volumn":"52.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.29","rise":"3.63%","time":"00:40","volumn":"53.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"3.60%","time":"00:41","volumn":"53.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.04","rise":"3.48%","time":"00:42","volumn":"53.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.02","rise":"3.47%","time":"00:43","volumn":"53.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.88","rise":"3.39%","time":"00:44","volumn":"54.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.86","rise":"3.38%","time":"00:45","volumn":"54.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.90","rise":"3.40%","time":"00:46","volumn":"54.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.93","rise":"3.42%","time":"00:47","volumn":"54.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.79","rise":"3.34%","time":"00:48","volumn":"54.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.77","rise":"3.33%","time":"00:49","volumn":"54.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.77","rise":"3.33%","time":"00:50","volumn":"55.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.93","rise":"3.42%","time":"00:51","volumn":"55.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.87","rise":"3.39%","time":"00:52","volumn":"55.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.91","rise":"3.41%","time":"00:53","volumn":"55.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.96","rise":"3.44%","time":"00:54","volumn":"55.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.96","rise":"3.44%","time":"00:55","volumn":"55.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.97","rise":"3.44%","time":"00:56","volumn":"56.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.94","rise":"3.42%","time":"00:57","volumn":"56.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.01","rise":"3.46%","time":"00:58","volumn":"56.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.95","rise":"3.43%","time":"00:59","volumn":"56.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.08","rise":"3.50%","time":"01:00","volumn":"56.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.74","rise":"3.31%","time":"01:01","volumn":"56.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.92","rise":"3.41%","time":"01:02","volumn":"57.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.11","rise":"3.52%","time":"01:03","volumn":"57.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.23","rise":"3.59%","time":"01:04","volumn":"57.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.23","rise":"3.59%","time":"01:05","volumn":"57.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.31","rise":"3.64%","time":"01:06","volumn":"57.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.54","rise":"3.77%","time":"01:07","volumn":"58.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.42","rise":"3.70%","time":"01:08","volumn":"58.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.26","rise":"3.60%","time":"01:09","volumn":"58.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.09","rise":"3.51%","time":"01:10","volumn":"58.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.12","rise":"3.53%","time":"01:11","volumn":"58.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.13","rise":"3.53%","time":"01:12","volumn":"58.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.33","rise":"3.65%","time":"01:13","volumn":"59.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.23","rise":"3.59%","time":"01:14","volumn":"59.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.21","rise":"3.58%","time":"01:15","volumn":"59.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.17","rise":"3.56%","time":"01:16","volumn":"59.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.25","rise":"3.60%","time":"01:17","volumn":"59.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.29","rise":"3.62%","time":"01:18","volumn":"59.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.36","rise":"3.66%","time":"01:19","volumn":"59.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.32","rise":"3.64%","time":"01:20","volumn":"59.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.49","rise":"3.74%","time":"01:21","volumn":"60.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.43","rise":"3.70%","time":"01:22","volumn":"60.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.46","rise":"3.72%","time":"01:23","volumn":"60.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.42","rise":"3.70%","time":"01:24","volumn":"60.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"3.60%","time":"01:25","volumn":"60.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.13","rise":"3.53%","time":"01:26","volumn":"60.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.30","rise":"3.63%","time":"01:27","volumn":"60.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.42","rise":"3.70%","time":"01:28","volumn":"61.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.54","rise":"3.77%","time":"01:29","volumn":"61.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.64","rise":"3.82%","time":"01:30","volumn":"61.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.00","rise":"4.03%","time":"01:31","volumn":"61.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.32","rise":"4.21%","time":"01:32","volumn":"62.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.40","rise":"4.26%","time":"01:33","volumn":"62.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.36","rise":"4.24%","time":"01:34","volumn":"62.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.60","rise":"4.37%","time":"01:35","volumn":"63.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.86","rise":"4.52%","time":"01:36","volumn":"63.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.86","rise":"4.52%","time":"01:37","volumn":"63.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.92","rise":"4.56%","time":"01:38","volumn":"64.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.25","rise":"4.74%","time":"01:39","volumn":"64.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.48","rise":"4.88%","time":"01:40","volumn":"64.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.07","rise":"4.64%","time":"01:41","volumn":"65.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.98","rise":"4.59%","time":"01:42","volumn":"65.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.89","rise":"4.54%","time":"01:43","volumn":"65.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.88","rise":"4.53%","time":"01:44","volumn":"66.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.85","rise":"4.52%","time":"01:45","volumn":"66.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.97","rise":"4.58%","time":"01:46","volumn":"66.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.86","rise":"4.52%","time":"01:47","volumn":"66.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.79","rise":"4.48%","time":"01:48","volumn":"66.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.88","rise":"4.54%","time":"01:49","volumn":"66.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.94","rise":"4.57%","time":"01:50","volumn":"66.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.07","rise":"4.64%","time":"01:51","volumn":"67.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.32","rise":"4.78%","time":"01:52","volumn":"67.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.50","rise":"4.89%","time":"01:53","volumn":"67.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.73","rise":"5.02%","time":"01:54","volumn":"68.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.64","rise":"4.97%","time":"01:55","volumn":"68.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.80","rise":"5.06%","time":"01:56","volumn":"68.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.66","rise":"4.98%","time":"01:57","volumn":"69.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.52","rise":"4.90%","time":"01:58","volumn":"69.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.78","rise":"5.05%","time":"01:59","volumn":"69.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.80","rise":"5.06%","time":"02:00","volumn":"69.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.08","rise":"5.22%","time":"02:01","volumn":"70.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.05","rise":"5.20%","time":"02:02","volumn":"70.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.04","rise":"5.20%","time":"02:03","volumn":"70.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.12","rise":"5.24%","time":"02:04","volumn":"70.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.84","rise":"5.08%","time":"02:05","volumn":"71.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.16","rise":"5.27%","time":"02:06","volumn":"71.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.36","rise":"5.38%","time":"02:07","volumn":"71.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.17","rise":"5.27%","time":"02:08","volumn":"72.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.35","rise":"5.37%","time":"02:09","volumn":"72.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.16","rise":"5.26%","time":"02:10","volumn":"72.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.07","rise":"5.21%","time":"02:11","volumn":"72.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.37","rise":"5.38%","time":"02:12","volumn":"72.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.45","rise":"5.43%","time":"02:13","volumn":"73.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.57","rise":"5.50%","time":"02:14","volumn":"73.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.75","rise":"5.60%","time":"02:15","volumn":"73.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.72","rise":"5.58%","time":"02:16","volumn":"74.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.87","rise":"5.67%","time":"02:17","volumn":"74.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.16","rise":"5.84%","time":"02:18","volumn":"75.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.26","rise":"5.89%","time":"02:19","volumn":"76.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.28","rise":"5.90%","time":"02:20","volumn":"76.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.39","rise":"5.97%","time":"02:21","volumn":"76.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.49","rise":"6.02%","time":"02:22","volumn":"77.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.87","rise":"5.67%","time":"02:23","volumn":"77.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.03","rise":"5.76%","time":"02:24","volumn":"78.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"5.76%","time":"02:25","volumn":"78.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.03","rise":"5.76%","time":"02:26","volumn":"78.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"5.77%","time":"02:27","volumn":"79.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.81","rise":"5.64%","time":"02:28","volumn":"79.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.52","rise":"5.47%","time":"02:29","volumn":"80.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.41","rise":"5.41%","time":"02:30","volumn":"80.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.78","rise":"5.62%","time":"02:31","volumn":"80.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.81","rise":"5.64%","time":"02:32","volumn":"81.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.98","rise":"5.73%","time":"02:33","volumn":"81.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.13","rise":"5.82%","time":"02:34","volumn":"81.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.07","rise":"5.78%","time":"02:35","volumn":"81.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.24","rise":"5.88%","time":"02:36","volumn":"82.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.38","rise":"5.96%","time":"02:37","volumn":"82.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.46","rise":"6.01%","time":"02:38","volumn":"82.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.43","rise":"5.99%","time":"02:39","volumn":"83.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.81","rise":"6.21%","time":"02:40","volumn":"83.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.80","rise":"6.20%","time":"02:41","volumn":"84.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.86","rise":"6.24%","time":"02:42","volumn":"84.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.04","rise":"6.34%","time":"02:43","volumn":"85.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.92","rise":"6.27%","time":"02:44","volumn":"85.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.02","rise":"6.33%","time":"02:45","volumn":"85.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.92","rise":"6.27%","time":"02:46","volumn":"86.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.98","rise":"6.30%","time":"02:47","volumn":"86.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.50","rise":"6.60%","time":"02:48","volumn":"86.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.37","rise":"6.53%","time":"02:49","volumn":"87.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.95","rise":"6.29%","time":"02:50","volumn":"87.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.14","rise":"6.40%","time":"02:51","volumn":"88.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.03","rise":"6.33%","time":"02:52","volumn":"88.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.15","rise":"6.40%","time":"02:53","volumn":"88.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.66","rise":"6.12%","time":"02:54","volumn":"89.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.96","rise":"6.29%","time":"02:55","volumn":"89.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.83","rise":"6.22%","time":"02:56","volumn":"89.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.65","rise":"6.12%","time":"02:57","volumn":"89.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.92","rise":"6.27%","time":"02:58","volumn":"90.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.93","rise":"6.28%","time":"02:59","volumn":"90.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.89","rise":"6.25%","time":"03:00","volumn":"90.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.80","rise":"6.20%","time":"03:01","volumn":"90.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.49","rise":"6.02%","time":"03:02","volumn":"91.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.49","rise":"6.02%","time":"03:03","volumn":"91.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.36","rise":"5.95%","time":"03:04","volumn":"91.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"5.77%","time":"03:05","volumn":"91.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.21","rise":"5.86%","time":"03:06","volumn":"92.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.48","rise":"6.02%","time":"03:07","volumn":"92.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.49","rise":"6.02%","time":"03:08","volumn":"92.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.54","rise":"6.05%","time":"03:09","volumn":"93.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.32","rise":"5.93%","time":"03:10","volumn":"93.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.49","rise":"6.02%","time":"03:11","volumn":"93.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.12","rise":"5.81%","time":"03:12","volumn":"93.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.28","rise":"5.90%","time":"03:13","volumn":"94.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.22","rise":"5.87%","time":"03:14","volumn":"94.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.32","rise":"5.93%","time":"03:15","volumn":"94.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.31","rise":"5.92%","time":"03:16","volumn":"94.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.51","rise":"6.04%","time":"03:17","volumn":"95.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.42","rise":"5.98%","time":"03:18","volumn":"95.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.16","rise":"5.84%","time":"03:19","volumn":"95.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.23","rise":"5.88%","time":"03:20","volumn":"95.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.21","rise":"5.86%","time":"03:21","volumn":"96.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.20","rise":"5.86%","time":"03:22","volumn":"96.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.07","rise":"5.78%","time":"03:23","volumn":"96.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.86","rise":"5.67%","time":"03:24","volumn":"96.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.83","rise":"5.65%","time":"03:25","volumn":"97.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.56","rise":"5.49%","time":"03:26","volumn":"97.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.78","rise":"5.62%","time":"03:27","volumn":"97.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.73","rise":"5.59%","time":"03:28","volumn":"97.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.68","rise":"5.56%","time":"03:29","volumn":"98.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.75","rise":"5.60%","time":"03:30","volumn":"98.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.88","rise":"5.68%","time":"03:31","volumn":"98.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.78","rise":"5.62%","time":"03:32","volumn":"99.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.82","rise":"5.64%","time":"03:33","volumn":"99.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.85","rise":"5.66%","time":"03:34","volumn":"99.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"184.77","rise":"5.61%","time":"03:35","volumn":"99.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.01","rise":"5.75%","time":"03:36","volumn":"99.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"5.77%","time":"03:37","volumn":"100.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.04","rise":"5.77%","time":"03:38","volumn":"100.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.07","rise":"5.78%","time":"03:39","volumn":"100.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.22","rise":"5.87%","time":"03:40","volumn":"100.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.13","rise":"5.82%","time":"03:41","volumn":"100.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.08","rise":"5.79%","time":"03:42","volumn":"101.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.05","rise":"5.77%","time":"03:43","volumn":"101.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.38","rise":"5.96%","time":"03:44","volumn":"101.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.58","rise":"6.08%","time":"03:45","volumn":"102.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.55","rise":"6.06%","time":"03:46","volumn":"102.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.77","rise":"6.18%","time":"03:47","volumn":"102.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.73","rise":"6.16%","time":"03:48","volumn":"103.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"185.94","rise":"6.28%","time":"03:49","volumn":"103.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.16","rise":"6.41%","time":"03:50","volumn":"104.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.16","rise":"6.41%","time":"03:51","volumn":"104.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.19","rise":"6.42%","time":"03:52","volumn":"104.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.38","rise":"6.53%","time":"03:53","volumn":"105.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.50","rise":"6.60%","time":"03:54","volumn":"105.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.30","rise":"6.49%","time":"03:55","volumn":"106.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.65","rise":"6.69%","time":"03:56","volumn":"106.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.75","rise":"6.74%","time":"03:57","volumn":"107.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.59","rise":"6.65%","time":"03:58","volumn":"107.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.53","rise":"6.62%","time":"03:59","volumn":"108.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"186.60","rise":"6.66%","time":"04:00","volumn":"112.83\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":"1.13\u4ebf","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/20"]},"cy":{"o":["293.34","255.52","217.69","179.87","142.05"]},"cyrate":{"o":["30.62%","13.78%","-3.06%","-19.90%","-36.75%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"224.57","rise":"0","time":"06\/07","volumn":"185.39\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"234.86","rise":"4.58%","time":"06\/08","volumn":"161.61\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"244.40","rise":"8.83%","time":"06\/09","volumn":"200.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"249.83","rise":"11.25%","time":"06\/12","volumn":"150.45\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"258.71","rise":"15.20%","time":"06\/13","volumn":"162.13\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"256.79","rise":"14.35%","time":"06\/14","volumn":"170.10\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"255.90","rise":"13.95%","time":"06\/15","volumn":"159.78\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"260.54","rise":"16.02%","time":"06\/16","volumn":"167.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"274.45","rise":"22.21%","time":"06\/20","volumn":"165.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"259.46","rise":"15.54%","time":"06\/21","volumn":"211.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"264.61","rise":"17.83%","time":"06\/22","volumn":"166.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"256.60","rise":"14.26%","time":"06\/23","volumn":"176.89\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"241.05","rise":"7.34%","time":"06\/26","volumn":"179.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"250.21","rise":"11.42%","time":"06\/27","volumn":"164.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"256.24","rise":"14.10%","time":"06\/28","volumn":"159.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"257.50","rise":"14.66%","time":"06\/29","volumn":"130.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"261.77","rise":"16.56%","time":"06\/30","volumn":"112.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"279.82","rise":"24.60%","time":"07\/03","volumn":"119.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"282.48","rise":"25.79%","time":"07\/05","volumn":"131.21\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"276.54","rise":"23.14%","time":"07\/06","volumn":"120.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"274.43","rise":"22.20%","time":"07\/07","volumn":"113.74\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"269.61","rise":"20.06%","time":"07\/10","volumn":"119.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"269.79","rise":"20.14%","time":"07\/11","volumn":"91.83\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"271.99","rise":"21.12%","time":"07\/12","volumn":"95.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"277.90","rise":"23.75%","time":"07\/13","volumn":"112.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"281.38","rise":"25.30%","time":"07\/14","volumn":"119.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"290.38","rise":"29.30%","time":"07\/17","volumn":"131.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"293.34","rise":"30.62%","time":"07\/18","volumn":"112.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"291.26","rise":"29.70%","time":"07\/19","volumn":"140.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"262.90","rise":"17.07%","time":"07\/20","volumn":"174.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"260.02","rise":"15.79%","time":"07\/21","volumn":"161.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"269.06","rise":"19.81%","time":"07\/24","volumn":"136.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"265.28","rise":"18.13%","time":"07\/25","volumn":"112.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"264.35","rise":"17.71%","time":"07\/26","volumn":"95.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"255.71","rise":"13.87%","time":"07\/27","volumn":"103.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"266.44","rise":"18.64%","time":"07\/28","volumn":"111.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"267.43","rise":"19.09%","time":"07\/31","volumn":"84.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"261.07","rise":"16.25%","time":"08\/01","volumn":"83.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"254.11","rise":"13.15%","time":"08\/02","volumn":"101.58\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"259.32","rise":"15.47%","time":"08\/03","volumn":"97.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"253.86","rise":"13.04%","time":"08\/04","volumn":"99.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"251.45","rise":"11.97%","time":"08\/07","volumn":"111.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"249.70","rise":"11.19%","time":"08\/08","volumn":"96.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"242.19","rise":"7.85%","time":"08\/09","volumn":"101.43\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"245.34","rise":"9.25%","time":"08\/10","volumn":"109.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"242.65","rise":"8.05%","time":"08\/11","volumn":"99.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"239.76","rise":"6.76%","time":"08\/14","volumn":"98.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"232.96","rise":"3.74%","time":"08\/15","volumn":"87.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"225.60","rise":"0.46%","time":"08\/16","volumn":"110.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"219.22","rise":"-2.38%","time":"08\/17","volumn":"120.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"215.49","rise":"-4.04%","time":"08\/18","volumn":"135.90\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"231.28","rise":"2.99%","time":"08\/21","volumn":"135.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"233.19","rise":"3.84%","time":"08\/22","volumn":"130.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"236.86","rise":"5.47%","time":"08\/23","volumn":"100.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"230.04","rise":"2.44%","time":"08\/24","volumn":"99.62\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"238.59","rise":"6.24%","time":"08\/25","volumn":"106.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"238.82","rise":"6.35%","time":"08\/28","volumn":"107.56\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"257.18","rise":"14.52%","time":"08\/29","volumn":"133.85\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"256.90","rise":"14.40%","time":"08\/30","volumn":"121.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"258.08","rise":"14.92%","time":"08\/31","volumn":"108.72\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"245.01","rise":"9.10%","time":"09\/01","volumn":"132.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"256.49","rise":"14.21%","time":"09\/05","volumn":"129.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"251.92","rise":"12.18%","time":"09\/06","volumn":"116.82\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"251.49","rise":"11.99%","time":"09\/07","volumn":"115.19\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"248.50","rise":"10.66%","time":"09\/08","volumn":"118.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"273.58","rise":"21.82%","time":"09\/11","volumn":"174.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"267.48","rise":"19.11%","time":"09\/12","volumn":"135.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"271.30","rise":"20.81%","time":"09\/13","volumn":"111.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"276.04","rise":"22.92%","time":"09\/14","volumn":"107.45\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.39","rise":"22.18%","time":"09\/15","volumn":"133.43\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"265.28","rise":"18.13%","time":"09\/18","volumn":"101.43\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"266.50","rise":"18.67%","time":"09\/19","volumn":"103.60\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"262.59","rise":"16.93%","time":"09\/20","volumn":"122.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"255.70","rise":"13.86%","time":"09\/21","volumn":"119.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"244.88","rise":"9.04%","time":"09\/22","volumn":"127.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"246.99","rise":"9.98%","time":"09\/25","volumn":"104.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"244.12","rise":"8.71%","time":"09\/26","volumn":"101.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"240.50","rise":"7.09%","time":"09\/27","volumn":"136.43\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"246.38","rise":"9.71%","time":"09\/28","volumn":"116.90\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"250.22","rise":"11.42%","time":"09\/29","volumn":"128.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"251.60","rise":"12.04%","time":"10\/02","volumn":"123.64\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"246.53","rise":"9.78%","time":"10\/03","volumn":"101.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.16","rise":"16.29%","time":"10\/04","volumn":"129.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"260.05","rise":"15.80%","time":"10\/05","volumn":"119.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"260.53","rise":"16.01%","time":"10\/06","volumn":"117.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"259.67","rise":"15.63%","time":"10\/09","volumn":"101.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"263.62","rise":"17.39%","time":"10\/10","volumn":"122.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"262.99","rise":"17.11%","time":"10\/11","volumn":"103.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"258.87","rise":"15.27%","time":"10\/12","volumn":"111.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"251.12","rise":"11.82%","time":"10\/13","volumn":"102.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"253.92","rise":"13.07%","time":"10\/16","volumn":"88.82\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"254.85","rise":"13.48%","time":"10\/17","volumn":"93.47\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"242.68","rise":"8.06%","time":"10\/18","volumn":"123.78\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"220.11","rise":"-1.99%","time":"10\/19","volumn":"170.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"211.99","rise":"-5.60%","time":"10\/20","volumn":"137.81\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"212.08","rise":"-5.56%","time":"10\/23","volumn":"150.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"216.52","rise":"-3.58%","time":"10\/24","volumn":"118.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"212.42","rise":"-5.41%","time":"10\/25","volumn":"106.67\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"205.76","rise":"-8.38%","time":"10\/26","volumn":"114.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"207.30","rise":"-7.69%","time":"10\/27","volumn":"94.80\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"197.36","rise":"-12.12%","time":"10\/30","volumn":"136.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"200.84","rise":"-10.57%","time":"10\/31","volumn":"117.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"205.66","rise":"-8.42%","time":"11\/01","volumn":"121.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"218.51","rise":"-2.70%","time":"11\/02","volumn":"125.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"219.96","rise":"-2.05%","time":"11\/03","volumn":"119.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"219.27","rise":"-2.36%","time":"11\/06","volumn":"116.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"222.18","rise":"-1.06%","time":"11\/07","volumn":"116.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"222.11","rise":"-1.10%","time":"11\/08","volumn":"106.37\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"209.98","rise":"-6.50%","time":"11\/09","volumn":"141.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"214.65","rise":"-4.42%","time":"11\/10","volumn":"130.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"223.71","rise":"-0.38%","time":"11\/13","volumn":"139.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"237.41","rise":"5.72%","time":"11\/14","volumn":"148.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"242.84","rise":"8.14%","time":"11\/15","volumn":"149.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"233.59","rise":"4.02%","time":"11\/16","volumn":"136.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"234.30","rise":"4.33%","time":"11\/17","volumn":"142.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"235.60","rise":"4.91%","time":"11\/20","volumn":"116.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"241.20","rise":"7.41%","time":"11\/21","volumn":"121.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"234.21","rise":"4.29%","time":"11\/22","volumn":"117.91\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"235.45","rise":"4.84%","time":"11\/24","volumn":"64.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"236.08","rise":"5.13%","time":"11\/27","volumn":"111.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"246.72","rise":"9.86%","time":"11\/28","volumn":"147.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"244.14","rise":"8.71%","time":"11\/29","volumn":"135.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"240.08","rise":"6.91%","time":"11\/30","volumn":"131.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"238.83","rise":"6.35%","time":"12\/01","volumn":"121.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"235.58","rise":"4.90%","time":"12\/04","volumn":"103.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"238.72","rise":"6.30%","time":"12\/05","volumn":"137.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"239.37","rise":"6.59%","time":"12\/06","volumn":"126.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"242.64","rise":"8.05%","time":"12\/07","volumn":"106.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"243.84","rise":"8.58%","time":"12\/08","volumn":"102.95\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"239.74","rise":"6.76%","time":"12\/11","volumn":"97.75\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"237.01","rise":"5.54%","time":"12\/12","volumn":"95.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"239.29","rise":"6.55%","time":"12\/13","volumn":"145.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"251.05","rise":"11.79%","time":"12\/14","volumn":"160.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"253.50","rise":"12.88%","time":"12\/15","volumn":"135.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"252.08","rise":"12.25%","time":"12\/18","volumn":"115.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"257.22","rise":"14.54%","time":"12\/19","volumn":"106.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"247.14","rise":"10.05%","time":"12\/20","volumn":"124.62\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"254.50","rise":"13.33%","time":"12\/21","volumn":"109.27\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"252.54","rise":"12.45%","time":"12\/22","volumn":"93.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"256.61","rise":"14.27%","time":"12\/26","volumn":"86.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"261.44","rise":"16.42%","time":"12\/27","volumn":"106.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"253.18","rise":"12.74%","time":"12\/28","volumn":"113.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"248.48","rise":"10.65%","time":"12\/29","volumn":"100.57\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"248.42","rise":"10.62%","time":"01\/02","volumn":"104.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"238.45","rise":"6.18%","time":"01\/03","volumn":"120.77\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"237.93","rise":"5.95%","time":"01\/04","volumn":"102.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"237.49","rise":"5.75%","time":"01\/05","volumn":"92.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"240.45","rise":"7.07%","time":"01\/08","volumn":"85.00\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"234.96","rise":"4.63%","time":"01\/09","volumn":"96.48\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"233.94","rise":"4.17%","time":"01\/10","volumn":"91.45\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.22","rise":"1.18%","time":"01\/11","volumn":"105.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"218.89","rise":"-2.53%","time":"01\/12","volumn":"122.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"219.91","rise":"-2.08%","time":"01\/16","volumn":"115.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"215.55","rise":"-4.02%","time":"01\/17","volumn":"102.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"211.88","rise":"-5.65%","time":"01\/18","volumn":"108.19\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"212.19","rise":"-5.51%","time":"01\/19","volumn":"102.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"208.80","rise":"-7.02%","time":"01\/22","volumn":"117.72\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"209.14","rise":"-6.87%","time":"01\/23","volumn":"106.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"207.83","rise":"-7.45%","time":"01\/24","volumn":"119.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"182.63","rise":"-18.68%","time":"01\/25","volumn":"197.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"183.25","rise":"-18.40%","time":"01\/26","volumn":"106.95\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.93","rise":"-14.98%","time":"01\/29","volumn":"124.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"191.59","rise":"-14.69%","time":"01\/30","volumn":"108.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"187.29","rise":"-16.60%","time":"01\/31","volumn":"102.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"188.86","rise":"-15.90%","time":"02\/01","volumn":"91.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"187.91","rise":"-16.32%","time":"02\/02","volumn":"110.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"181.06","rise":"-19.37%","time":"02\/05","volumn":"133.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"185.10","rise":"-17.58%","time":"02\/06","volumn":"122.39\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"187.58","rise":"-16.47%","time":"02\/07","volumn":"111.33\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"189.56","rise":"-15.59%","time":"02\/08","volumn":"82.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.57","rise":"-13.80%","time":"02\/09","volumn":"84.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"188.13","rise":"-16.23%","time":"02\/12","volumn":"95.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.02","rise":"-18.06%","time":"02\/13","volumn":"86.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"188.71","rise":"-15.97%","time":"02\/14","volumn":"80.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"200.45","rise":"-10.74%","time":"02\/15","volumn":"120.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"199.95","rise":"-10.96%","time":"02\/16","volumn":"111.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"193.76","rise":"-13.72%","time":"02\/20","volumn":"104.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"194.77","rise":"-13.27%","time":"02\/21","volumn":"101.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"197.41","rise":"-12.09%","time":"02\/22","volumn":"92.53\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"191.97","rise":"-14.52%","time":"02\/23","volumn":"78.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"199.40","rise":"-11.21%","time":"02\/26","volumn":"111.55\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"199.73","rise":"-11.06%","time":"02\/27","volumn":"108.52\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"202.04","rise":"-10.03%","time":"02\/28","volumn":"99.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"201.88","rise":"-10.10%","time":"02\/29","volumn":"85.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"-9.77%","time":"03\/01","volumn":"82.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"188.14","rise":"-16.22%","time":"03\/04","volumn":"133.61\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"180.74","rise":"-19.52%","time":"03\/05","volumn":"119.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"176.54","rise":"-21.39%","time":"03\/06","volumn":"107.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.65","rise":"-20.45%","time":"03\/07","volumn":"101.95\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.34","rise":"-21.92%","time":"03\/08","volumn":"85.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"177.77","rise":"-20.84%","time":"03\/11","volumn":"85.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"177.54","rise":"-20.94%","time":"03\/12","volumn":"87.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"169.48","rise":"-24.53%","time":"03\/13","volumn":"106.13\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"162.50","rise":"-27.64%","time":"03\/14","volumn":"126.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"163.57","rise":"-27.16%","time":"03\/15","volumn":"97.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.80","rise":"-22.61%","time":"03\/18","volumn":"108.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.32","rise":"-23.71%","time":"03\/19","volumn":"77.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"175.66","rise":"-21.78%","time":"03\/20","volumn":"83.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.82","rise":"-23.04%","time":"03\/21","volumn":"73.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-23.93%","time":"03\/22","volumn":"75.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.63","rise":"-23.13%","time":"03\/25","volumn":"74.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.67","rise":"-20.88%","time":"03\/26","volumn":"113.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"-19.92%","time":"03\/27","volumn":"81.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.79","rise":"-21.72%","time":"03\/28","volumn":"77.65\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"175.22","rise":"-21.98%","time":"04\/01","volumn":"81.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"166.63","rise":"-25.80%","time":"04\/02","volumn":"116.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"168.38","rise":"-25.02%","time":"04\/03","volumn":"82.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"171.11","rise":"-23.81%","time":"04\/04","volumn":"123.16\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"164.90","rise":"-26.57%","time":"04\/05","volumn":"143.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"172.98","rise":"-22.97%","time":"04\/08","volumn":"104.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"176.88","rise":"-21.24%","time":"04\/09","volumn":"103.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"-23.52%","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"-22.25%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-23.83%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-28.09%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-30.04%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-30.78%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-33.24%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-34.52%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-36.75%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-35.57%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-27.80%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-24.22%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-25.06%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"-13.59%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"-18.39%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-19.85%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-19.84%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-19.32%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"-17.73%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-20.82%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-22.20%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-23.42%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-24.98%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"-23.46%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"-20.94%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"-22.52%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-22.14%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"-20.98%","time":"05\/17","volumn":"77.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-22.10%","time":"05\/20","volumn":"61.73\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈