纯电动车、太阳能和清洁能源| 特斯拉中国
特斯拉_汽车报价|图片_太平洋汽车网
- 特斯拉(进口)
- 特斯拉中国
特斯拉汽车
简介：特斯拉公司（Tesla Inc.）是美国一家产销电动车的公司，由马丁·艾伯哈德工程师于2003年7月1日成立，总部...
成立时间：2003年7月1日
总部地点：美国加利福尼亚州帕洛阿托
创始人：马丁·艾伯哈德
经营范围：纯电动汽车
公司性质：外资企业
为你推荐
{"amount":"106.26\u4ebf","changeAmount":"-2.51","close":"177.46","currentPrice":"174.95","currenttime":"2024-05-21 04:00:59","e":{"@attributes":{"datetime":"2024-05-21 04:00:59","e1":"174.95","e2":"-2.51","e3":"(-1.41%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["179.38","177.48","175.58","173.68","171.78"]},"cyrate":{"o":["4.27%","3.17%","2.06%","0.96%","-0.15%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.03","rise":"0","time":"02:35","volumn":"4531.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.96","rise":"-0.04%","time":"02:40","volumn":"5210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.82","rise":"-0.12%","time":"02:45","volumn":"3523.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"-0.07%","time":"02:50","volumn":"3201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"0.02%","time":"02:55","volumn":"4611.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.29","rise":"0.15%","time":"03:00","volumn":"4964.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.23","rise":"0.12%","time":"03:05","volumn":"4342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.31","rise":"0.16%","time":"03:10","volumn":"3118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.15","rise":"0.07%","time":"03:15","volumn":"3948.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.19","rise":"0.09%","time":"03:20","volumn":"3692.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.85","rise":"-0.10%","time":"03:25","volumn":"4512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"-0.09%","time":"03:30","volumn":"3978.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"-0.07%","time":"03:35","volumn":"4443.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.87","rise":"-0.09%","time":"03:40","volumn":"4392.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"-0.05%","time":"03:45","volumn":"4621.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.84","rise":"-0.11%","time":"03:50","volumn":"4802.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.90","rise":"-0.08%","time":"03:55","volumn":"7883.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.89","rise":"-0.08%","time":"04:00","volumn":"4.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.82","rise":"2.79%","time":"21:35","volumn":"6.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.96","rise":"2.29%","time":"21:40","volumn":"3.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.39","rise":"2.53%","time":"21:45","volumn":"2.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.22","rise":"3.02%","time":"21:50","volumn":"2.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.99","rise":"2.88%","time":"21:55","volumn":"2.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.19","rise":"2.42%","time":"22:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.60","rise":"2.08%","time":"22:05","volumn":"2.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.89","rise":"1.66%","time":"22:10","volumn":"1.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.13","rise":"1.80%","time":"22:15","volumn":"1.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.68","rise":"1.54%","time":"22:20","volumn":"1.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.62","rise":"2.09%","time":"22:25","volumn":"1.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.10","rise":"2.37%","time":"22:30","volumn":"1.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.69","rise":"2.71%","time":"22:35","volumn":"1.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.52","rise":"2.03%","time":"22:40","volumn":"1.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.67","rise":"2.11%","time":"22:45","volumn":"9576.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"176.42","rise":"2.55%","time":"22:50","volumn":"1.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.40","rise":"3.12%","time":"22:55","volumn":"1.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.05","rise":"3.50%","time":"23:00","volumn":"2.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.27","rise":"3.63%","time":"23:05","volumn":"1.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.65","rise":"3.85%","time":"23:10","volumn":"1.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.19","rise":"4.16%","time":"23:15","volumn":"1.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.75","rise":"3.90%","time":"23:20","volumn":"1.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.93","rise":"4.01%","time":"23:25","volumn":"1.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.93","rise":"4.01%","time":"23:30","volumn":"1.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.31","rise":"3.65%","time":"23:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.30","rise":"3.65%","time":"23:40","volumn":"1.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.27","rise":"3.63%","time":"23:45","volumn":"5910.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.69","rise":"3.87%","time":"23:50","volumn":"7856.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.84","rise":"3.96%","time":"23:55","volumn":"7709.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.94","rise":"3.44%","time":"00:00","volumn":"9409.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.68","rise":"3.29%","time":"00:05","volumn":"8829.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.56","rise":"3.22%","time":"00:10","volumn":"7879.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.51","rise":"3.19%","time":"00:15","volumn":"6939.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.95","rise":"2.86%","time":"00:20","volumn":"9067.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.16","rise":"2.98%","time":"00:25","volumn":"6520.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.02","rise":"2.90%","time":"00:30","volumn":"5366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.14","rise":"2.97%","time":"00:35","volumn":"5131.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.29","rise":"3.06%","time":"00:40","volumn":"4770.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.63","rise":"3.26%","time":"00:45","volumn":"9737.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.79","rise":"2.77%","time":"00:50","volumn":"9779.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.47","rise":"2.58%","time":"00:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.60","rise":"2.66%","time":"01:00","volumn":"6711.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.30","rise":"2.48%","time":"01:05","volumn":"6667.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.37","rise":"2.52%","time":"01:10","volumn":"5046.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.84","rise":"2.22%","time":"01:15","volumn":"7916.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.15","rise":"2.40%","time":"01:20","volumn":"6900.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.29","rise":"2.48%","time":"01:25","volumn":"5823.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.25","rise":"2.45%","time":"01:30","volumn":"4786.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.21","rise":"2.43%","time":"01:35","volumn":"6811.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.50","rise":"2.60%","time":"01:40","volumn":"7891.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.52","rise":"2.61%","time":"01:45","volumn":"5277.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.49","rise":"2.59%","time":"01:50","volumn":"6655.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.64","rise":"2.68%","time":"01:55","volumn":"6861.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.58","rise":"2.65%","time":"02:00","volumn":"5137.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.47","rise":"2.58%","time":"02:05","volumn":"6178.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.44","rise":"2.56%","time":"02:10","volumn":"7751.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.88","rise":"2.82%","time":"02:15","volumn":"5860.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.92","rise":"2.84%","time":"02:20","volumn":"5787.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.85","rise":"2.80%","time":"02:25","volumn":"5166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.59","rise":"2.65%","time":"02:30","volumn":"4496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.71","rise":"2.72%","time":"02:35","volumn":"5797.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.83","rise":"2.79%","time":"02:40","volumn":"4828.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.55","rise":"2.63%","time":"02:45","volumn":"5463.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.91","rise":"2.84%","time":"02:50","volumn":"4816.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.09","rise":"2.94%","time":"02:55","volumn":"6987.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.14","rise":"2.97%","time":"03:00","volumn":"6627.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.12","rise":"2.96%","time":"03:05","volumn":"4243.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.16","rise":"2.98%","time":"03:10","volumn":"4721.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.58","rise":"3.23%","time":"03:15","volumn":"7010.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.37","rise":"3.10%","time":"03:20","volumn":"6168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.40","rise":"3.12%","time":"03:25","volumn":"5254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.62","rise":"3.25%","time":"03:30","volumn":"7610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.67","rise":"3.28%","time":"03:35","volumn":"5168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.85","rise":"3.38%","time":"03:40","volumn":"7306.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.74","rise":"3.32%","time":"03:45","volumn":"8041.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.44","rise":"3.15%","time":"03:50","volumn":"6891.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.79","rise":"3.35%","time":"03:55","volumn":"8760.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.55","rise":"3.21%","time":"04:00","volumn":"5.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"176.14","rise":"2.39%","time":"21:35","volumn":"7.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.87","rise":"1.07%","time":"21:40","volumn":"4.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.04","rise":"1.17%","time":"21:45","volumn":"3.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.45","rise":"0.83%","time":"21:50","volumn":"3.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.76","rise":"1.01%","time":"21:55","volumn":"2.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.12","rise":"1.22%","time":"22:00","volumn":"1.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"1.41%","time":"22:05","volumn":"1.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.81","rise":"1.04%","time":"22:10","volumn":"1.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.82","rise":"1.04%","time":"22:15","volumn":"1.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.08","rise":"1.19%","time":"22:20","volumn":"1.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.79","rise":"1.02%","time":"22:25","volumn":"1.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.23","rise":"0.70%","time":"22:30","volumn":"1.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.06","rise":"1.18%","time":"22:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.96","rise":"1.12%","time":"22:40","volumn":"8339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.12","rise":"1.21%","time":"22:45","volumn":"9483.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.06","rise":"1.18%","time":"22:50","volumn":"9877.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.65","rise":"0.94%","time":"22:55","volumn":"1.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.13","rise":"1.22%","time":"23:00","volumn":"9894.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.97","rise":"1.13%","time":"23:05","volumn":"7251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.16","rise":"1.24%","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":"1.76%","time":"23:20","volumn":"1.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.68","rise":"1.54%","time":"23:25","volumn":"9594.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.84","rise":"1.63%","time":"23:30","volumn":"6673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.01","rise":"1.73%","time":"23:35","volumn":"1.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.96","rise":"1.70%","time":"23:40","volumn":"7286.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.03","rise":"1.75%","time":"23:45","volumn":"7264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.53","rise":"1.45%","time":"23:50","volumn":"9565.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.48","rise":"1.43%","time":"23:55","volumn":"7432.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"1.57%","time":"00:00","volumn":"6474.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"1.57%","time":"00:05","volumn":"5467.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.00","rise":"1.73%","time":"00:10","volumn":"6441.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.95","rise":"1.70%","time":"00:15","volumn":"5649.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.05","rise":"1.76%","time":"00:20","volumn":"4969.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.07","rise":"1.77%","time":"00:25","volumn":"4115.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.90","rise":"1.67%","time":"00:30","volumn":"4330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.33","rise":"1.92%","time":"00:35","volumn":"5764.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.26","rise":"1.88%","time":"00:40","volumn":"5367.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.21","rise":"1.85%","time":"00:45","volumn":"5293.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.29","rise":"1.90%","time":"00:50","volumn":"5224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.18","rise":"1.83%","time":"00:55","volumn":"4150.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.17","rise":"1.83%","time":"01:00","volumn":"5036.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.94","rise":"1.69%","time":"01:05","volumn":"5762.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.17","rise":"1.83%","time":"01:10","volumn":"3457.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.40","rise":"1.96%","time":"01:15","volumn":"5218.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.34","rise":"1.92%","time":"01:20","volumn":"8136.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.21","rise":"1.85%","time":"01:25","volumn":"5361.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.31","rise":"1.91%","time":"01:30","volumn":"3838.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.32","rise":"1.92%","time":"01:35","volumn":"8458.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.50","rise":"2.02%","time":"01:40","volumn":"7058.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.36","rise":"1.94%","time":"01:45","volumn":"4047.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.23","rise":"1.86%","time":"01:50","volumn":"5398.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.02","rise":"1.74%","time":"01:55","volumn":"4202.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.17","rise":"1.83%","time":"02:00","volumn":"1097.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.09","rise":"1.78%","time":"02:05","volumn":"2790.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.14","rise":"1.81%","time":"02:10","volumn":"3887.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.02","rise":"1.74%","time":"02:15","volumn":"7423.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"1.63%","time":"02:20","volumn":"4759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.62","rise":"1.51%","time":"02:25","volumn":"2575.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"1.57%","time":"02:30","volumn":"5195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.66","rise":"1.53%","time":"02:35","volumn":"2449.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.83","rise":"1.63%","time":"02:40","volumn":"4064.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.95","rise":"1.70%","time":"02:45","volumn":"3900.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.61","rise":"1.50%","time":"02:50","volumn":"4712.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.81","rise":"1.62%","time":"02:55","volumn":"3162.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.79","rise":"1.61%","time":"03:00","volumn":"2366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.61","rise":"1.50%","time":"03:05","volumn":"6036.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.77","rise":"1.60%","time":"03:10","volumn":"1643.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.73","rise":"1.57%","time":"03:15","volumn":"3288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"1.63%","time":"03:20","volumn":"3770.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"1.63%","time":"03:25","volumn":"3628.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.64","rise":"1.52%","time":"03:30","volumn":"3698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.61","rise":"1.50%","time":"03:35","volumn":"4527.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.28","rise":"1.31%","time":"03:40","volumn":"6029.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.09","rise":"1.20%","time":"03:45","volumn":"6348.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.97","rise":"1.13%","time":"03:50","volumn":"6615.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.27","rise":"1.30%","time":"03:55","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.99","rise":"1.14%","time":"04:00","volumn":"6.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"171.78","rise":"-0.15%","time":"21:35","volumn":"5.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"171.94","rise":"-0.05%","time":"21:40","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"172.84","rise":"0.47%","time":"21:45","volumn":"1.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.18","rise":"0.67%","time":"21:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.36","rise":"0.77%","time":"21:55","volumn":"1.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"172.80","rise":"0.45%","time":"22:00","volumn":"1.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.89","rise":"1.08%","time":"22:05","volumn":"1.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.30","rise":"0.74%","time":"22:10","volumn":"1.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.69","rise":"0.97%","time":"22:15","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.56","rise":"0.89%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"173.42","rise":"0.81%","time":"22:25","volumn":"8596.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.22","rise":"1.28%","time":"22:30","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.50","rise":"1.44%","time":"22:35","volumn":"1.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.75","rise":"1.58%","time":"22:40","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.52","rise":"1.45%","time":"22:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"1.63%","time":"22:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.72","rise":"1.56%","time":"22:55","volumn":"6617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.94","rise":"1.69%","time":"23:00","volumn":"9767.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.92","rise":"1.68%","time":"23:05","volumn":"7404.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.18","rise":"1.83%","time":"23:10","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.64","rise":"2.10%","time":"23:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.58","rise":"2.06%","time":"23:20","volumn":"9431.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.90","rise":"1.67%","time":"23:25","volumn":"9820.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.36","rise":"1.36%","time":"23:30","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.16","rise":"1.24%","time":"23:35","volumn":"6063.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.20","rise":"1.26%","time":"23:40","volumn":"7004.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.39","rise":"1.37%","time":"23:45","volumn":"5723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.13","rise":"1.22%","time":"23:50","volumn":"7013.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.80","rise":"1.61%","time":"23:55","volumn":"7943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.79","rise":"1.60%","time":"00:00","volumn":"4949.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.85","rise":"1.64%","time":"00:05","volumn":"6372.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.12","rise":"1.80%","time":"00:10","volumn":"5070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.21","rise":"1.85%","time":"00:15","volumn":"7613.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.00","rise":"1.73%","time":"00:20","volumn":"3941.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.14","rise":"1.81%","time":"00:25","volumn":"4569.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.31","rise":"1.91%","time":"00:30","volumn":"4896.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.97","rise":"1.71%","time":"00:35","volumn":"8001.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.09","rise":"1.78%","time":"00:40","volumn":"4782.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.19","rise":"1.84%","time":"00:45","volumn":"3451.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.15","rise":"1.82%","time":"00:50","volumn":"4149.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.01","rise":"1.73%","time":"00:55","volumn":"3302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.95","rise":"1.70%","time":"01:00","volumn":"5483.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.76","rise":"1.59%","time":"01:05","volumn":"3222.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.82","rise":"1.62%","time":"01:10","volumn":"3258.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.65","rise":"1.52%","time":"01:15","volumn":"4028.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.53","rise":"1.45%","time":"01:20","volumn":"2728.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.41","rise":"1.38%","time":"01:25","volumn":"6350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.27","rise":"1.31%","time":"01:30","volumn":"2640.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.44","rise":"1.40%","time":"01:35","volumn":"2300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.33","rise":"1.34%","time":"01:40","volumn":"2302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.29","rise":"1.31%","time":"01:45","volumn":"3663.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.06","rise":"1.18%","time":"01:50","volumn":"4278.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.30","rise":"1.32%","time":"01:55","volumn":"4349.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.33","rise":"1.34%","time":"02:00","volumn":"3204.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.32","rise":"1.33%","time":"02:05","volumn":"3935.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.20","rise":"1.26%","time":"02:10","volumn":"4147.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.18","rise":"1.25%","time":"02:15","volumn":"3162.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.32","rise":"1.33%","time":"02:20","volumn":"5551.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.36","rise":"1.36%","time":"02:25","volumn":"3659.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.40","rise":"1.38%","time":"02:30","volumn":"3919.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.48","rise":"1.43%","time":"02:35","volumn":"4096.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.40","rise":"1.38%","time":"02:40","volumn":"4411.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.55","rise":"1.47%","time":"02:45","volumn":"3003.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.47","rise":"1.42%","time":"02:50","volumn":"2444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.51","rise":"1.44%","time":"02:55","volumn":"2516.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.52","rise":"1.45%","time":"03:00","volumn":"2744.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.53","rise":"1.45%","time":"03:05","volumn":"2867.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.92","rise":"1.68%","time":"03:10","volumn":"4035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.00","rise":"1.73%","time":"03:15","volumn":"3627.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.13","rise":"1.80%","time":"03:20","volumn":"5236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.94","rise":"1.69%","time":"03:25","volumn":"4395.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.95","rise":"1.70%","time":"03:30","volumn":"3479.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.04","rise":"1.75%","time":"03:35","volumn":"4209.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.76","rise":"1.59%","time":"03:40","volumn":"5447.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.74","rise":"1.57%","time":"03:45","volumn":"4922.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.73","rise":"1.57%","time":"03:50","volumn":"5661.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.08","rise":"1.77%","time":"03:55","volumn":"7177.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.84","rise":"1.63%","time":"04:00","volumn":"3.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.06","rise":"0.60%","time":"21:35","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.99","rise":"1.14%","time":"21:40","volumn":"1.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.28","rise":"0.73%","time":"21:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.36","rise":"0.78%","time":"21:50","volumn":"8362.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.04","rise":"0.59%","time":"21:55","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.29","rise":"0.73%","time":"22:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"173.63","rise":"0.93%","time":"22:05","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.14","rise":"1.23%","time":"22:10","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.30","rise":"1.32%","time":"22:15","volumn":"8505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"174.50","rise":"1.44%","time":"22:20","volumn":"9809.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.06","rise":"1.76%","time":"22:25","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"175.79","rise":"2.19%","time":"22:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.53","rise":"3.20%","time":"22:35","volumn":"2.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.50","rise":"3.18%","time":"22:40","volumn":"2.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.56","rise":"3.22%","time":"22:45","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"178.12","rise":"3.54%","time":"22:50","volumn":"1.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.57","rise":"3.22%","time":"22:55","volumn":"1.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"3.16%","time":"23:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.18","rise":"2.99%","time":"23:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.32","rise":"3.08%","time":"23:10","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.98","rise":"3.46%","time":"23:15","volumn":"1.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.90","rise":"3.41%","time":"23:20","volumn":"9556.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.86","rise":"3.39%","time":"23:25","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.87","rise":"3.40%","time":"23:30","volumn":"7464.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.78","rise":"3.35%","time":"23:35","volumn":"9907.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.80","rise":"3.36%","time":"23:40","volumn":"7388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.91","rise":"3.42%","time":"23:45","volumn":"5908.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.72","rise":"3.31%","time":"23:50","volumn":"2.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"178.95","rise":"4.02%","time":"23:55","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.99","rise":"4.05%","time":"00:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.95","rise":"4.03%","time":"00:05","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.97","rise":"4.03%","time":"00:10","volumn":"7783.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.30","rise":"4.23%","time":"00:15","volumn":"6731.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.19","rise":"4.16%","time":"00:20","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.03","rise":"4.07%","time":"00:25","volumn":"7257.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.25","rise":"4.20%","time":"00:30","volumn":"6191.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.38","rise":"4.27%","time":"00:35","volumn":"8728.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"179.04","rise":"4.08%","time":"00:40","volumn":"5790.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.48","rise":"3.75%","time":"00:45","volumn":"9410.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.26","rise":"3.62%","time":"00:50","volumn":"7189.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.17","rise":"3.57%","time":"00:55","volumn":"6630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"178.18","rise":"3.58%","time":"01:00","volumn":"5216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.69","rise":"3.29%","time":"01:05","volumn":"9789.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"3.12%","time":"01:10","volumn":"7602.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.49","rise":"3.17%","time":"01:15","volumn":"6530.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.30","rise":"3.06%","time":"01:20","volumn":"5883.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"3.12%","time":"01:25","volumn":"7033.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.22","rise":"3.02%","time":"01:30","volumn":"6349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.26","rise":"3.04%","time":"01:35","volumn":"5237.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.55","rise":"3.21%","time":"01:40","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"3.12%","time":"01:45","volumn":"4008.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.98","rise":"2.88%","time":"01:50","volumn":"7034.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.58","rise":"2.65%","time":"01:55","volumn":"9934.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.52","rise":"2.61%","time":"02:00","volumn":"6630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.56","rise":"2.63%","time":"02:05","volumn":"6735.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.52","rise":"2.61%","time":"02:10","volumn":"4390.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.20","rise":"2.42%","time":"02:15","volumn":"6436.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.30","rise":"2.48%","time":"02:20","volumn":"5370.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.19","rise":"2.42%","time":"02:25","volumn":"4938.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.17","rise":"2.41%","time":"02:30","volumn":"4012.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.47","rise":"2.58%","time":"02:35","volumn":"5160.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.41","rise":"2.55%","time":"02:40","volumn":"4537.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.71","rise":"2.72%","time":"02:45","volumn":"4737.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.77","rise":"2.76%","time":"02:50","volumn":"5832.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.92","rise":"2.84%","time":"02:55","volumn":"4287.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.09","rise":"2.94%","time":"03:00","volumn":"5369.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.08","rise":"2.94%","time":"03:05","volumn":"4613.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.95","rise":"2.86%","time":"03:10","volumn":"3319.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"176.98","rise":"2.88%","time":"03:15","volumn":"3644.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.08","rise":"2.94%","time":"03:20","volumn":"7516.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.30","rise":"3.06%","time":"03:25","volumn":"7086.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.12","rise":"2.96%","time":"03:30","volumn":"5803.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.01","rise":"2.90%","time":"03:35","volumn":"4502.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.12","rise":"2.96%","time":"03:40","volumn":"3921.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.40","rise":"3.12%","time":"03:45","volumn":"9251.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.28","rise":"3.05%","time":"03:50","volumn":"5347.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.30","rise":"3.06%","time":"03:55","volumn":"6759.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"177.46","rise":"3.16%","time":"04:00","volumn":"4.49\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"5579.35\u4ebf","maxPrice":"177.75","minPrice":"173.52","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["194.05","181.05","168.05","155.05","142.05"]},"cyrate":{"o":["36.61%","27.92%","19.23%","10.54%","1.85%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"0","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"1.85%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"14.14%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"19.80%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"18.47%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"36.61%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"29.02%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"26.71%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"26.72%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"27.55%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"30.07%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"25.17%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"23.00%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"21.06%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"18.60%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"21.01%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"24.99%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"22.49%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"23.08%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"24.93%","time":"05\/17","volumn":"77.45\u4e07"}],"points":"20"},"open":"177.56","priceChangeRatio":"-1.41%","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":["177.22","176.32","175.43","174.53","173.63"]},"cyrate":{"o":["-0.14%","-0.64%","-1.15%","-1.65%","-2.16%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"177.22","rise":"-0.14%","time":"21:31","volumn":"1.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"176.58","rise":"-0.50%","time":"21:32","volumn":"2.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"176.12","rise":"-0.75%","time":"21:33","volumn":"2.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.82","rise":"-0.92%","time":"21:34","volumn":"2.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-1.12%","time":"21:35","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.42","rise":"-1.15%","time":"21:36","volumn":"4.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.99","rise":"-1.39%","time":"21:37","volumn":"4.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.09","rise":"-1.34%","time":"21:38","volumn":"4.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.97","rise":"-1.40%","time":"21:39","volumn":"5.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.57","rise":"-1.63%","time":"21:40","volumn":"6.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.89","rise":"-1.45%","time":"21:41","volumn":"6.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.56","rise":"-1.63%","time":"21:42","volumn":"7.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.67","rise":"-1.57%","time":"21:43","volumn":"7.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.31","rise":"-1.21%","time":"21:44","volumn":"7.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-1.12%","time":"21:45","volumn":"8.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.29","rise":"-1.22%","time":"21:46","volumn":"8.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.60","rise":"-1.05%","time":"21:47","volumn":"9.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.45","rise":"-1.14%","time":"21:48","volumn":"9.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.97","rise":"-1.40%","time":"21:49","volumn":"10.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.53","rise":"-1.65%","time":"21:50","volumn":"10.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-1.41%","time":"21:51","volumn":"10.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.04","rise":"-1.36%","time":"21:52","volumn":"11.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.70","rise":"-1.56%","time":"21:53","volumn":"11.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.82","rise":"-1.49%","time":"21:54","volumn":"11.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.86","rise":"-1.47%","time":"21:55","volumn":"11.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.39","rise":"-1.73%","time":"21:56","volumn":"12.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.36","rise":"-1.75%","time":"21:57","volumn":"12.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.59","rise":"-1.62%","time":"21:58","volumn":"13.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.12","rise":"-1.88%","time":"21:59","volumn":"13.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.14","rise":"-1.87%","time":"22:00","volumn":"14.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.00","rise":"-1.95%","time":"22:01","volumn":"14.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.23","rise":"-1.82%","time":"22:02","volumn":"14.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.37","rise":"-1.74%","time":"22:03","volumn":"15.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.66","rise":"-1.58%","time":"22:04","volumn":"15.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.86","rise":"-1.46%","time":"22:05","volumn":"15.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.85","rise":"-1.47%","time":"22:06","volumn":"15.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.21","rise":"-1.27%","time":"22:07","volumn":"16.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.18","rise":"-1.28%","time":"22:08","volumn":"16.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.30","rise":"-1.22%","time":"22:09","volumn":"16.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.38","rise":"-1.17%","time":"22:10","volumn":"17.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.69","rise":"-1.00%","time":"22:11","volumn":"17.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.64","rise":"-1.03%","time":"22:12","volumn":"17.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.43","rise":"-1.15%","time":"22:13","volumn":"18.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.07","rise":"-1.35%","time":"22:14","volumn":"18.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.37","rise":"-1.18%","time":"22:15","volumn":"18.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.39","rise":"-1.17%","time":"22:16","volumn":"18.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-1.41%","time":"22:17","volumn":"19.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.84","rise":"-1.48%","time":"22:18","volumn":"19.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.78","rise":"-1.51%","time":"22:19","volumn":"19.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.75","rise":"-1.53%","time":"22:20","volumn":"19.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.04","rise":"-1.36%","time":"22:21","volumn":"20.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.82","rise":"-1.49%","time":"22:22","volumn":"20.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.56","rise":"-1.63%","time":"22:23","volumn":"20.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.35","rise":"-1.75%","time":"22:24","volumn":"20.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.47","rise":"-1.68%","time":"22:25","volumn":"21.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.23","rise":"-1.82%","time":"22:26","volumn":"21.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.28","rise":"-1.79%","time":"22:27","volumn":"21.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.54","rise":"-1.64%","time":"22:28","volumn":"21.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.59","rise":"-1.62%","time":"22:29","volumn":"22.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.74","rise":"-1.53%","time":"22:30","volumn":"22.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.58","rise":"-1.62%","time":"22:31","volumn":"22.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.41","rise":"-1.72%","time":"22:32","volumn":"22.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.80","rise":"-1.50%","time":"22:33","volumn":"22.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.90","rise":"-1.44%","time":"22:34","volumn":"23.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.95","rise":"-1.41%","time":"22:35","volumn":"23.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.98","rise":"-1.40%","time":"22:36","volumn":"23.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.11","rise":"-1.32%","time":"22:37","volumn":"23.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.31","rise":"-1.21%","time":"22:38","volumn":"23.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.28","rise":"-1.23%","time":"22:39","volumn":"24.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-1.12%","time":"22:40","volumn":"24.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.24","rise":"-1.25%","time":"22:41","volumn":"24.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.30","rise":"-1.22%","time":"22:42","volumn":"24.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.36","rise":"-1.18%","time":"22:43","volumn":"24.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.36","rise":"-1.18%","time":"22:44","volumn":"24.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.39","rise":"-1.17%","time":"22:45","volumn":"24.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.32","rise":"-1.21%","time":"22:46","volumn":"25.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.47","rise":"-1.12%","time":"22:47","volumn":"25.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.60","rise":"-1.05%","time":"22:48","volumn":"25.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.33","rise":"-1.20%","time":"22:49","volumn":"25.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.45","rise":"-1.13%","time":"22:50","volumn":"25.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.45","rise":"-1.13%","time":"22:51","volumn":"25.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.48","rise":"-1.12%","time":"22:52","volumn":"26.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.43","rise":"-1.14%","time":"22:53","volumn":"26.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.49","rise":"-1.11%","time":"22:54","volumn":"26.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.39","rise":"-1.17%","time":"22:55","volumn":"26.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.37","rise":"-1.18%","time":"22:56","volumn":"26.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.48","rise":"-1.12%","time":"22:57","volumn":"26.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"175.26","rise":"-1.24%","time":"22:58","volumn":"26.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.91","rise":"-1.44%","time":"22:59","volumn":"27.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.87","rise":"-1.46%","time":"23:00","volumn":"27.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.90","rise":"-1.44%","time":"23:01","volumn":"27.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.96","rise":"-1.41%","time":"23:02","volumn":"27.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.79","rise":"-1.50%","time":"23:03","volumn":"27.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.67","rise":"-1.57%","time":"23:04","volumn":"27.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.74","rise":"-1.53%","time":"23:05","volumn":"28.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.50","rise":"-1.67%","time":"23:06","volumn":"28.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.42","rise":"-1.71%","time":"23:07","volumn":"28.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.30","rise":"-1.78%","time":"23:08","volumn":"28.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.31","rise":"-1.77%","time":"23:09","volumn":"28.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.34","rise":"-1.76%","time":"23:10","volumn":"28.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.39","rise":"-1.73%","time":"23:11","volumn":"29.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.34","rise":"-1.76%","time":"23:12","volumn":"29.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.27","rise":"-1.80%","time":"23:13","volumn":"29.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.25","rise":"-1.81%","time":"23:14","volumn":"29.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.25","rise":"-1.81%","time":"23:15","volumn":"29.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.18","rise":"-1.85%","time":"23:16","volumn":"29.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.14","rise":"-1.87%","time":"23:17","volumn":"30.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.22","rise":"-1.83%","time":"23:18","volumn":"30.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.38","rise":"-1.74%","time":"23:19","volumn":"30.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.40","rise":"-1.72%","time":"23:20","volumn":"30.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.49","rise":"-1.67%","time":"23:21","volumn":"30.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.25","rise":"-1.81%","time":"23:22","volumn":"30.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.23","rise":"-1.82%","time":"23:23","volumn":"30.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.25","rise":"-1.81%","time":"23:24","volumn":"31.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.45","rise":"-1.70%","time":"23:25","volumn":"31.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.45","rise":"-1.70%","time":"23:26","volumn":"31.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.56","rise":"-1.63%","time":"23:27","volumn":"31.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.58","rise":"-1.62%","time":"23:28","volumn":"31.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.51","rise":"-1.66%","time":"23:29","volumn":"31.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.36","rise":"-1.75%","time":"23:30","volumn":"32.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.46","rise":"-1.69%","time":"23:31","volumn":"32.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.30","rise":"-1.78%","time":"23:32","volumn":"32.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.39","rise":"-1.73%","time":"23:33","volumn":"32.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.48","rise":"-1.68%","time":"23:34","volumn":"32.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.60","rise":"-1.61%","time":"23:35","volumn":"32.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.59","rise":"-1.62%","time":"23:36","volumn":"32.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.79","rise":"-1.50%","time":"23:37","volumn":"33.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.78","rise":"-1.51%","time":"23:38","volumn":"33.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.74","rise":"-1.53%","time":"23:39","volumn":"33.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.63","rise":"-1.59%","time":"23:40","volumn":"33.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.62","rise":"-1.60%","time":"23:41","volumn":"33.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.44","rise":"-1.70%","time":"23:42","volumn":"33.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.26","rise":"-1.80%","time":"23:43","volumn":"33.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.38","rise":"-1.74%","time":"23:44","volumn":"33.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.32","rise":"-1.77%","time":"23:45","volumn":"34.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.16","rise":"-1.86%","time":"23:46","volumn":"34.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.02","rise":"-1.94%","time":"23:47","volumn":"34.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.20","rise":"-1.84%","time":"23:48","volumn":"34.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.17","rise":"-1.85%","time":"23:49","volumn":"34.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.16","rise":"-1.86%","time":"23:50","volumn":"35.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.17","rise":"-1.85%","time":"23:51","volumn":"35.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.95","rise":"-1.98%","time":"23:52","volumn":"35.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.91","rise":"-2.00%","time":"23:53","volumn":"35.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.78","rise":"-2.07%","time":"23:54","volumn":"35.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.86","rise":"-2.03%","time":"23:55","volumn":"35.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.69","rise":"-2.12%","time":"23:56","volumn":"36.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"173.66","rise":"-2.14%","time":"23:57","volumn":"36.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.07","rise":"-1.91%","time":"23:58","volumn":"36.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"174.20","rise":"-1.84%","time":"23:59","volumn":"36.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.96","rise":"-1.97%","time":"00:00","volumn":"36.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.09","rise":"-1.90%","time":"00:01","volumn":"37.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.10","rise":"-1.90%","time":"00:02","volumn":"37.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.18","rise":"-1.85%","time":"00:03","volumn":"37.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.15","rise":"-1.87%","time":"00:04","volumn":"37.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.14","rise":"-1.87%","time":"00:05","volumn":"37.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.20","rise":"-1.84%","time":"00:06","volumn":"37.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.18","rise":"-1.85%","time":"00:07","volumn":"37.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.21","rise":"-1.83%","time":"00:08","volumn":"37.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.23","rise":"-1.82%","time":"00:09","volumn":"37.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.04","rise":"-1.93%","time":"00:10","volumn":"37.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.98","rise":"-1.96%","time":"00:11","volumn":"38.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.04","rise":"-1.92%","time":"00:12","volumn":"38.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.08","rise":"-1.90%","time":"00:13","volumn":"38.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.06","rise":"-1.91%","time":"00:14","volumn":"38.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.10","rise":"-1.89%","time":"00:15","volumn":"38.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.94","rise":"-1.99%","time":"00:16","volumn":"38.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.00","rise":"-1.95%","time":"00:17","volumn":"38.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.96","rise":"-1.97%","time":"00:18","volumn":"38.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.88","rise":"-2.02%","time":"00:19","volumn":"38.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.66","rise":"-2.14%","time":"00:20","volumn":"38.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.83","rise":"-2.05%","time":"00:21","volumn":"39.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.76","rise":"-2.09%","time":"00:22","volumn":"39.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.63","rise":"-2.16%","time":"00:23","volumn":"39.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.85","rise":"-2.03%","time":"00:24","volumn":"39.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.82","rise":"-2.05%","time":"00:25","volumn":"39.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.89","rise":"-2.01%","time":"00:26","volumn":"39.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.89","rise":"-2.01%","time":"00:27","volumn":"39.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.15","rise":"-1.87%","time":"00:28","volumn":"39.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.13","rise":"-1.88%","time":"00:29","volumn":"39.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.08","rise":"-1.90%","time":"00:30","volumn":"39.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.09","rise":"-1.90%","time":"00:31","volumn":"40.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.22","rise":"-1.83%","time":"00:32","volumn":"40.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.12","rise":"-1.88%","time":"00:33","volumn":"40.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.94","rise":"-1.98%","time":"00:34","volumn":"40.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.07","rise":"-1.91%","time":"00:35","volumn":"40.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.12","rise":"-1.88%","time":"00:36","volumn":"40.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.17","rise":"-1.85%","time":"00:37","volumn":"40.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.24","rise":"-1.82%","time":"00:38","volumn":"40.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.31","rise":"-1.78%","time":"00:39","volumn":"40.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.44","rise":"-1.70%","time":"00:40","volumn":"40.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.43","rise":"-1.71%","time":"00:41","volumn":"40.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.62","rise":"-1.60%","time":"00:42","volumn":"41.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.59","rise":"-1.62%","time":"00:43","volumn":"41.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.52","rise":"-1.66%","time":"00:44","volumn":"41.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.66","rise":"-1.58%","time":"00:45","volumn":"41.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.52","rise":"-1.66%","time":"00:46","volumn":"41.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.65","rise":"-1.58%","time":"00:47","volumn":"41.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.58","rise":"-1.62%","time":"00:48","volumn":"41.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.62","rise":"-1.60%","time":"00:49","volumn":"41.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"00:50","volumn":"41.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.59","rise":"-1.61%","time":"00:51","volumn":"41.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.69","rise":"-1.56%","time":"00:52","volumn":"41.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.70","rise":"-1.55%","time":"00:53","volumn":"42.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.72","rise":"-1.54%","time":"00:54","volumn":"42.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.65","rise":"-1.58%","time":"00:55","volumn":"42.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.65","rise":"-1.58%","time":"00:56","volumn":"42.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.60","rise":"-1.61%","time":"00:57","volumn":"42.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.70","rise":"-1.56%","time":"00:58","volumn":"42.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.73","rise":"-1.54%","time":"00:59","volumn":"42.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.66","rise":"-1.58%","time":"01:00","volumn":"42.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.60","rise":"-1.61%","time":"01:01","volumn":"42.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.58","rise":"-1.62%","time":"01:02","volumn":"42.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.77","rise":"-1.51%","time":"01:03","volumn":"42.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.83","rise":"-1.48%","time":"01:04","volumn":"42.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.74","rise":"-1.53%","time":"01:05","volumn":"43.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.89","rise":"-1.45%","time":"01:06","volumn":"43.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.79","rise":"-1.50%","time":"01:07","volumn":"43.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.95","rise":"-1.41%","time":"01:08","volumn":"43.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.44%","time":"01:09","volumn":"43.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.44%","time":"01:10","volumn":"43.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.94","rise":"-1.42%","time":"01:11","volumn":"43.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.04","rise":"-1.36%","time":"01:12","volumn":"43.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.05","rise":"-1.36%","time":"01:13","volumn":"44.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.94","rise":"-1.42%","time":"01:14","volumn":"44.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.22","rise":"-1.26%","time":"01:15","volumn":"44.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.17","rise":"-1.29%","time":"01:16","volumn":"44.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.01","rise":"-1.38%","time":"01:17","volumn":"44.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"175.01","rise":"-1.38%","time":"01:18","volumn":"44.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.88","rise":"-1.45%","time":"01:19","volumn":"44.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.96","rise":"-1.41%","time":"01:20","volumn":"44.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"-1.48%","time":"01:21","volumn":"44.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.47%","time":"01:22","volumn":"44.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.86","rise":"-1.47%","time":"01:23","volumn":"44.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.81","rise":"-1.49%","time":"01:24","volumn":"45.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.73","rise":"-1.54%","time":"01:25","volumn":"45.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.68","rise":"-1.57%","time":"01:26","volumn":"45.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"01:27","volumn":"45.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.20","rise":"-1.84%","time":"01:28","volumn":"45.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.22","rise":"-1.83%","time":"01:29","volumn":"45.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.25","rise":"-1.81%","time":"01:30","volumn":"45.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.26","rise":"-1.80%","time":"01:31","volumn":"45.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.13","rise":"-1.87%","time":"01:32","volumn":"45.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.09","rise":"-1.90%","time":"01:33","volumn":"46.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.01","rise":"-1.94%","time":"01:34","volumn":"46.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.09","rise":"-1.90%","time":"01:35","volumn":"46.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.15","rise":"-1.87%","time":"01:36","volumn":"46.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.14","rise":"-1.87%","time":"01:37","volumn":"46.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.21","rise":"-1.83%","time":"01:38","volumn":"46.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.13","rise":"-1.87%","time":"01:39","volumn":"46.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.10","rise":"-1.89%","time":"01:40","volumn":"46.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.03","rise":"-1.93%","time":"01:41","volumn":"46.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.12","rise":"-1.88%","time":"01:42","volumn":"46.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.03","rise":"-1.93%","time":"01:43","volumn":"46.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.15","rise":"-1.86%","time":"01:44","volumn":"46.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.24","rise":"-1.82%","time":"01:45","volumn":"46.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.32","rise":"-1.77%","time":"01:46","volumn":"47.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.34","rise":"-1.76%","time":"01:47","volumn":"47.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.42","rise":"-1.71%","time":"01:48","volumn":"47.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.42","rise":"-1.71%","time":"01:49","volumn":"47.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.34","rise":"-1.76%","time":"01:50","volumn":"47.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.38","rise":"-1.74%","time":"01:51","volumn":"47.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.48","rise":"-1.68%","time":"01:52","volumn":"47.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.48","rise":"-1.68%","time":"01:53","volumn":"47.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.47","rise":"-1.68%","time":"01:54","volumn":"47.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.46","rise":"-1.69%","time":"01:55","volumn":"47.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.52","rise":"-1.66%","time":"01:56","volumn":"47.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.47","rise":"-1.68%","time":"01:57","volumn":"47.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.51","rise":"-1.66%","time":"01:58","volumn":"47.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.43","rise":"-1.71%","time":"01:59","volumn":"47.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.51","rise":"-1.66%","time":"02:00","volumn":"48.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.46","rise":"-1.69%","time":"02:01","volumn":"48.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.49","rise":"-1.68%","time":"02:02","volumn":"48.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.35","rise":"-1.75%","time":"02:03","volumn":"48.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.33","rise":"-1.76%","time":"02:04","volumn":"48.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.32","rise":"-1.77%","time":"02:05","volumn":"48.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.26","rise":"-1.80%","time":"02:06","volumn":"48.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.25","rise":"-1.81%","time":"02:07","volumn":"48.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.21","rise":"-1.83%","time":"02:08","volumn":"48.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.83","rise":"-2.05%","time":"02:09","volumn":"48.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.98%","time":"02:10","volumn":"49.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.00","rise":"-1.95%","time":"02:11","volumn":"49.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.00","rise":"-1.95%","time":"02:12","volumn":"49.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.94","rise":"-1.98%","time":"02:13","volumn":"49.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.04","rise":"-1.93%","time":"02:14","volumn":"49.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.90","rise":"-2.01%","time":"02:15","volumn":"49.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.98%","time":"02:16","volumn":"49.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.96","rise":"-1.97%","time":"02:17","volumn":"49.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.83","rise":"-2.05%","time":"02:18","volumn":"49.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.92","rise":"-1.99%","time":"02:19","volumn":"50.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.91","rise":"-2.00%","time":"02:20","volumn":"50.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.98%","time":"02:21","volumn":"50.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.98","rise":"-1.96%","time":"02:22","volumn":"50.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.93","rise":"-1.99%","time":"02:23","volumn":"50.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.90","rise":"-2.01%","time":"02:24","volumn":"50.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"173.95","rise":"-1.98%","time":"02:25","volumn":"50.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.01","rise":"-1.95%","time":"02:26","volumn":"50.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.07","rise":"-1.91%","time":"02:27","volumn":"50.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.17","rise":"-1.85%","time":"02:28","volumn":"50.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.21","rise":"-1.83%","time":"02:29","volumn":"50.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.26","rise":"-1.80%","time":"02:30","volumn":"51.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.26","rise":"-1.80%","time":"02:31","volumn":"51.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.35","rise":"-1.75%","time":"02:32","volumn":"51.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.38","rise":"-1.74%","time":"02:33","volumn":"51.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.47","rise":"-1.68%","time":"02:34","volumn":"51.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.33","rise":"-1.76%","time":"02:35","volumn":"51.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.38","rise":"-1.74%","time":"02:36","volumn":"51.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.34","rise":"-1.76%","time":"02:37","volumn":"51.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.29","rise":"-1.79%","time":"02:38","volumn":"51.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.39","rise":"-1.73%","time":"02:39","volumn":"51.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.41","rise":"-1.72%","time":"02:40","volumn":"51.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.52","rise":"-1.66%","time":"02:41","volumn":"51.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.51","rise":"-1.66%","time":"02:42","volumn":"51.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.51","rise":"-1.66%","time":"02:43","volumn":"51.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"02:44","volumn":"52.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.58","rise":"-1.62%","time":"02:45","volumn":"52.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"02:46","volumn":"52.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.57","rise":"-1.63%","time":"02:47","volumn":"52.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.62","rise":"-1.60%","time":"02:48","volumn":"52.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"02:49","volumn":"52.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"02:50","volumn":"52.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.63","rise":"-1.59%","time":"02:51","volumn":"52.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.45","rise":"-1.70%","time":"02:52","volumn":"52.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.53","rise":"-1.65%","time":"02:53","volumn":"52.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.41","rise":"-1.72%","time":"02:54","volumn":"52.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.55","rise":"-1.64%","time":"02:55","volumn":"52.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.40","rise":"-1.72%","time":"02:56","volumn":"52.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.59","rise":"-1.61%","time":"02:57","volumn":"52.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.59","rise":"-1.62%","time":"02:58","volumn":"53.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.59","rise":"-1.62%","time":"02:59","volumn":"53.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.54","rise":"-1.65%","time":"03:00","volumn":"53.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.58","rise":"-1.62%","time":"03:01","volumn":"53.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.50","rise":"-1.67%","time":"03:02","volumn":"53.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.47","rise":"-1.68%","time":"03:03","volumn":"53.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.67","rise":"-1.57%","time":"03:04","volumn":"53.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.72","rise":"-1.54%","time":"03:05","volumn":"53.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.75","rise":"-1.53%","time":"03:06","volumn":"53.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.66","rise":"-1.58%","time":"03:07","volumn":"53.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.71","rise":"-1.55%","time":"03:08","volumn":"53.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.71","rise":"-1.55%","time":"03:09","volumn":"53.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.75","rise":"-1.53%","time":"03:10","volumn":"53.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.72","rise":"-1.54%","time":"03:11","volumn":"53.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.82","rise":"-1.49%","time":"03:12","volumn":"54.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.81","rise":"-1.49%","time":"03:13","volumn":"54.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.87","rise":"-1.46%","time":"03:14","volumn":"54.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.90","rise":"-1.44%","time":"03:15","volumn":"54.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.88","rise":"-1.45%","time":"03:16","volumn":"54.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.43%","time":"03:17","volumn":"54.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"-1.48%","time":"03:18","volumn":"54.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.90","rise":"-1.45%","time":"03:19","volumn":"54.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.47%","time":"03:20","volumn":"54.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"-1.48%","time":"03:21","volumn":"54.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.72","rise":"-1.54%","time":"03:22","volumn":"54.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.83","rise":"-1.48%","time":"03:23","volumn":"54.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.47%","time":"03:24","volumn":"54.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"-1.48%","time":"03:25","volumn":"54.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.80","rise":"-1.50%","time":"03:26","volumn":"54.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.47%","time":"03:27","volumn":"54.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.87","rise":"-1.46%","time":"03:28","volumn":"55.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.89","rise":"-1.45%","time":"03:29","volumn":"55.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.44%","time":"03:30","volumn":"55.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.84","rise":"-1.48%","time":"03:31","volumn":"55.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.89","rise":"-1.45%","time":"03:32","volumn":"55.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.91","rise":"-1.44%","time":"03:33","volumn":"55.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.93","rise":"-1.43%","time":"03:34","volumn":"55.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.83","rise":"-1.48%","time":"03:35","volumn":"55.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.68","rise":"-1.57%","time":"03:36","volumn":"55.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.70","rise":"-1.56%","time":"03:37","volumn":"55.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.62","rise":"-1.60%","time":"03:38","volumn":"55.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.64","rise":"-1.59%","time":"03:39","volumn":"56.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.56","rise":"-1.63%","time":"03:40","volumn":"56.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.74","rise":"-1.53%","time":"03:41","volumn":"56.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.73","rise":"-1.54%","time":"03:42","volumn":"56.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.76","rise":"-1.52%","time":"03:43","volumn":"56.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.75","rise":"-1.53%","time":"03:44","volumn":"56.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.85","rise":"-1.47%","time":"03:45","volumn":"56.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.82","rise":"-1.49%","time":"03:46","volumn":"56.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.79","rise":"-1.51%","time":"03:47","volumn":"56.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.70","rise":"-1.56%","time":"03:48","volumn":"56.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.67","rise":"-1.57%","time":"03:49","volumn":"57.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.63","rise":"-1.59%","time":"03:50","volumn":"57.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.51","rise":"-1.66%","time":"03:51","volumn":"57.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.49","rise":"-1.68%","time":"03:52","volumn":"57.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.56","rise":"-1.63%","time":"03:53","volumn":"57.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.62","rise":"-1.60%","time":"03:54","volumn":"57.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.81","rise":"-1.49%","time":"03:55","volumn":"57.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.82","rise":"-1.49%","time":"03:56","volumn":"58.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.86","rise":"-1.47%","time":"03:57","volumn":"58.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.90","rise":"-1.44%","time":"03:58","volumn":"58.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.89","rise":"-1.45%","time":"03:59","volumn":"58.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"174.95","rise":"-1.41%","time":"04:00","volumn":"60.80\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":"6079.68\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["293.34","255.52","217.69","179.87","142.05"]},"cyrate":{"o":["32.55%","15.46%","-1.63%","-18.72%","-35.81%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"221.31","rise":"0","time":"06\/06","volumn":"146.59\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"224.57","rise":"1.47%","time":"06\/07","volumn":"185.39\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"234.86","rise":"6.12%","time":"06\/08","volumn":"161.61\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"244.40","rise":"10.43%","time":"06\/09","volumn":"200.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"249.83","rise":"12.89%","time":"06\/12","volumn":"150.45\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"258.71","rise":"16.90%","time":"06\/13","volumn":"162.13\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"256.79","rise":"16.03%","time":"06\/14","volumn":"170.10\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"255.90","rise":"15.63%","time":"06\/15","volumn":"159.78\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"260.54","rise":"17.73%","time":"06\/16","volumn":"167.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"274.45","rise":"24.01%","time":"06\/20","volumn":"165.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"259.46","rise":"17.24%","time":"06\/21","volumn":"211.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"264.61","rise":"19.57%","time":"06\/22","volumn":"166.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"256.60","rise":"15.95%","time":"06\/23","volumn":"176.89\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"241.05","rise":"8.92%","time":"06\/26","volumn":"179.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"250.21","rise":"13.06%","time":"06\/27","volumn":"164.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"256.24","rise":"15.78%","time":"06\/28","volumn":"159.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"257.50","rise":"16.35%","time":"06\/29","volumn":"130.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"261.77","rise":"18.28%","time":"06\/30","volumn":"112.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"279.82","rise":"26.44%","time":"07\/03","volumn":"119.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"282.48","rise":"27.64%","time":"07\/05","volumn":"131.21\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"276.54","rise":"24.96%","time":"07\/06","volumn":"120.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"274.43","rise":"24.00%","time":"07\/07","volumn":"113.74\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"269.61","rise":"21.82%","time":"07\/10","volumn":"119.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"269.79","rise":"21.91%","time":"07\/11","volumn":"91.83\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"271.99","rise":"22.90%","time":"07\/12","volumn":"95.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"277.90","rise":"25.57%","time":"07\/13","volumn":"112.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"281.38","rise":"27.14%","time":"07\/14","volumn":"119.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"290.38","rise":"31.21%","time":"07\/17","volumn":"131.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"293.34","rise":"32.55%","time":"07\/18","volumn":"112.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"291.26","rise":"31.61%","time":"07\/19","volumn":"140.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"262.90","rise":"18.79%","time":"07\/20","volumn":"174.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"260.02","rise":"17.49%","time":"07\/21","volumn":"161.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"269.06","rise":"21.58%","time":"07\/24","volumn":"136.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"265.28","rise":"19.87%","time":"07\/25","volumn":"112.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"264.35","rise":"19.45%","time":"07\/26","volumn":"95.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"255.71","rise":"15.54%","time":"07\/27","volumn":"103.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"266.44","rise":"20.39%","time":"07\/28","volumn":"111.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"267.43","rise":"20.84%","time":"07\/31","volumn":"84.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"261.07","rise":"17.97%","time":"08\/01","volumn":"83.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"254.11","rise":"14.82%","time":"08\/02","volumn":"101.58\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"259.32","rise":"17.18%","time":"08\/03","volumn":"97.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"253.86","rise":"14.71%","time":"08\/04","volumn":"99.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"251.45","rise":"13.62%","time":"08\/07","volumn":"111.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"249.70","rise":"12.83%","time":"08\/08","volumn":"96.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"242.19","rise":"9.43%","time":"08\/09","volumn":"101.43\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"245.34","rise":"10.86%","time":"08\/10","volumn":"109.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"242.65","rise":"9.64%","time":"08\/11","volumn":"99.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"239.76","rise":"8.34%","time":"08\/14","volumn":"98.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"232.96","rise":"5.26%","time":"08\/15","volumn":"87.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"225.60","rise":"1.94%","time":"08\/16","volumn":"110.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"219.22","rise":"-0.94%","time":"08\/17","volumn":"120.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"215.49","rise":"-2.63%","time":"08\/18","volumn":"135.90\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"231.28","rise":"4.50%","time":"08\/21","volumn":"135.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"233.19","rise":"5.37%","time":"08\/22","volumn":"130.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"236.86","rise":"7.03%","time":"08\/23","volumn":"100.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"230.04","rise":"3.94%","time":"08\/24","volumn":"99.62\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"238.59","rise":"7.81%","time":"08\/25","volumn":"106.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"238.82","rise":"7.91%","time":"08\/28","volumn":"107.56\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"257.18","rise":"16.21%","time":"08\/29","volumn":"133.85\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"256.90","rise":"16.08%","time":"08\/30","volumn":"121.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"258.08","rise":"16.61%","time":"08\/31","volumn":"108.72\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"245.01","rise":"10.71%","time":"09\/01","volumn":"132.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"256.49","rise":"15.90%","time":"09\/05","volumn":"129.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"251.92","rise":"13.83%","time":"09\/06","volumn":"116.82\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"251.49","rise":"13.64%","time":"09\/07","volumn":"115.19\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"248.50","rise":"12.29%","time":"09\/08","volumn":"118.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"273.58","rise":"23.62%","time":"09\/11","volumn":"174.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"267.48","rise":"20.86%","time":"09\/12","volumn":"135.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"271.30","rise":"22.59%","time":"09\/13","volumn":"111.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"276.04","rise":"24.73%","time":"09\/14","volumn":"107.45\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.39","rise":"23.98%","time":"09\/15","volumn":"133.43\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"265.28","rise":"19.87%","time":"09\/18","volumn":"101.43\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"266.50","rise":"20.42%","time":"09\/19","volumn":"103.60\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"262.59","rise":"18.65%","time":"09\/20","volumn":"122.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"255.70","rise":"15.54%","time":"09\/21","volumn":"119.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"244.88","rise":"10.65%","time":"09\/22","volumn":"127.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"246.99","rise":"11.60%","time":"09\/25","volumn":"104.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"244.12","rise":"10.31%","time":"09\/26","volumn":"101.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"240.50","rise":"8.67%","time":"09\/27","volumn":"136.43\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"246.38","rise":"11.33%","time":"09\/28","volumn":"116.90\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"250.22","rise":"13.06%","time":"09\/29","volumn":"128.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"251.60","rise":"13.69%","time":"10\/02","volumn":"123.64\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"246.53","rise":"11.40%","time":"10\/03","volumn":"101.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.16","rise":"18.01%","time":"10\/04","volumn":"129.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"260.05","rise":"17.50%","time":"10\/05","volumn":"119.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"260.53","rise":"17.72%","time":"10\/06","volumn":"117.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"259.67","rise":"17.33%","time":"10\/09","volumn":"101.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"263.62","rise":"19.12%","time":"10\/10","volumn":"122.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"262.99","rise":"18.83%","time":"10\/11","volumn":"103.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"258.87","rise":"16.97%","time":"10\/12","volumn":"111.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"251.12","rise":"13.47%","time":"10\/13","volumn":"102.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"253.92","rise":"14.73%","time":"10\/16","volumn":"88.82\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"254.85","rise":"15.16%","time":"10\/17","volumn":"93.47\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"242.68","rise":"9.66%","time":"10\/18","volumn":"123.78\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"220.11","rise":"-0.54%","time":"10\/19","volumn":"170.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"211.99","rise":"-4.21%","time":"10\/20","volumn":"137.81\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"212.08","rise":"-4.17%","time":"10\/23","volumn":"150.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"216.52","rise":"-2.16%","time":"10\/24","volumn":"118.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"212.42","rise":"-4.02%","time":"10\/25","volumn":"106.67\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"205.76","rise":"-7.03%","time":"10\/26","volumn":"114.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"207.30","rise":"-6.33%","time":"10\/27","volumn":"94.80\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"197.36","rise":"-10.82%","time":"10\/30","volumn":"136.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"200.84","rise":"-9.25%","time":"10\/31","volumn":"117.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"205.66","rise":"-7.07%","time":"11\/01","volumn":"121.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"218.51","rise":"-1.27%","time":"11\/02","volumn":"125.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"219.96","rise":"-0.61%","time":"11\/03","volumn":"119.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"219.27","rise":"-0.92%","time":"11\/06","volumn":"116.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"222.18","rise":"0.39%","time":"11\/07","volumn":"116.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"222.11","rise":"0.36%","time":"11\/08","volumn":"106.37\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"209.98","rise":"-5.12%","time":"11\/09","volumn":"141.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"214.65","rise":"-3.01%","time":"11\/10","volumn":"130.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"223.71","rise":"1.08%","time":"11\/13","volumn":"139.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"237.41","rise":"7.27%","time":"11\/14","volumn":"148.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"242.84","rise":"9.73%","time":"11\/15","volumn":"149.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"233.59","rise":"5.55%","time":"11\/16","volumn":"136.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"234.30","rise":"5.87%","time":"11\/17","volumn":"142.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"235.60","rise":"6.46%","time":"11\/20","volumn":"116.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"241.20","rise":"8.99%","time":"11\/21","volumn":"121.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"234.21","rise":"5.83%","time":"11\/22","volumn":"117.91\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"235.45","rise":"6.39%","time":"11\/24","volumn":"64.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"236.08","rise":"6.67%","time":"11\/27","volumn":"111.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"246.72","rise":"11.48%","time":"11\/28","volumn":"147.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"244.14","rise":"10.32%","time":"11\/29","volumn":"135.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"240.08","rise":"8.48%","time":"11\/30","volumn":"131.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"238.83","rise":"7.92%","time":"12\/01","volumn":"121.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"235.58","rise":"6.45%","time":"12\/04","volumn":"103.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"238.72","rise":"7.87%","time":"12\/05","volumn":"137.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"239.37","rise":"8.16%","time":"12\/06","volumn":"126.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"242.64","rise":"9.64%","time":"12\/07","volumn":"106.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"243.84","rise":"10.18%","time":"12\/08","volumn":"102.95\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"239.74","rise":"8.33%","time":"12\/11","volumn":"97.75\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"237.01","rise":"7.09%","time":"12\/12","volumn":"95.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"239.29","rise":"8.12%","time":"12\/13","volumn":"145.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"251.05","rise":"13.44%","time":"12\/14","volumn":"160.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"253.50","rise":"14.55%","time":"12\/15","volumn":"135.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"252.08","rise":"13.90%","time":"12\/18","volumn":"115.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"257.22","rise":"16.23%","time":"12\/19","volumn":"106.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"247.14","rise":"11.67%","time":"12\/20","volumn":"124.62\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"254.50","rise":"15.00%","time":"12\/21","volumn":"109.27\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"252.54","rise":"14.11%","time":"12\/22","volumn":"93.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"256.61","rise":"15.95%","time":"12\/26","volumn":"86.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"261.44","rise":"18.13%","time":"12\/27","volumn":"106.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"253.18","rise":"14.40%","time":"12\/28","volumn":"113.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"248.48","rise":"12.28%","time":"12\/29","volumn":"100.57\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"248.42","rise":"12.25%","time":"01\/02","volumn":"104.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"238.45","rise":"7.74%","time":"01\/03","volumn":"120.77\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"237.93","rise":"7.51%","time":"01\/04","volumn":"102.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"237.49","rise":"7.31%","time":"01\/05","volumn":"92.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"240.45","rise":"8.65%","time":"01\/08","volumn":"85.00\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"234.96","rise":"6.17%","time":"01\/09","volumn":"96.48\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"233.94","rise":"5.71%","time":"01\/10","volumn":"91.45\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.22","rise":"2.67%","time":"01\/11","volumn":"105.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"218.89","rise":"-1.09%","time":"01\/12","volumn":"122.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"219.91","rise":"-0.63%","time":"01\/16","volumn":"115.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"215.55","rise":"-2.60%","time":"01\/17","volumn":"102.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"211.88","rise":"-4.26%","time":"01\/18","volumn":"108.19\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"212.19","rise":"-4.12%","time":"01\/19","volumn":"102.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"208.80","rise":"-5.65%","time":"01\/22","volumn":"117.72\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"209.14","rise":"-5.50%","time":"01\/23","volumn":"106.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"207.83","rise":"-6.09%","time":"01\/24","volumn":"119.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"182.63","rise":"-17.48%","time":"01\/25","volumn":"197.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"183.25","rise":"-17.20%","time":"01\/26","volumn":"106.95\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.93","rise":"-13.73%","time":"01\/29","volumn":"124.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"191.59","rise":"-13.43%","time":"01\/30","volumn":"108.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"187.29","rise":"-15.37%","time":"01\/31","volumn":"102.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"188.86","rise":"-14.66%","time":"02\/01","volumn":"91.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"187.91","rise":"-15.09%","time":"02\/02","volumn":"110.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"181.06","rise":"-18.19%","time":"02\/05","volumn":"133.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"185.10","rise":"-16.36%","time":"02\/06","volumn":"122.39\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"187.58","rise":"-15.24%","time":"02\/07","volumn":"111.33\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"189.56","rise":"-14.35%","time":"02\/08","volumn":"82.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.57","rise":"-12.53%","time":"02\/09","volumn":"84.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"188.13","rise":"-14.99%","time":"02\/12","volumn":"95.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.02","rise":"-16.85%","time":"02\/13","volumn":"86.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"188.71","rise":"-14.73%","time":"02\/14","volumn":"80.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"200.45","rise":"-9.43%","time":"02\/15","volumn":"120.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"199.95","rise":"-9.65%","time":"02\/16","volumn":"111.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"193.76","rise":"-12.45%","time":"02\/20","volumn":"104.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"194.77","rise":"-11.99%","time":"02\/21","volumn":"101.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"197.41","rise":"-10.80%","time":"02\/22","volumn":"92.53\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"191.97","rise":"-13.26%","time":"02\/23","volumn":"78.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"199.40","rise":"-9.90%","time":"02\/26","volumn":"111.55\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"199.73","rise":"-9.75%","time":"02\/27","volumn":"108.52\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"202.04","rise":"-8.71%","time":"02\/28","volumn":"99.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"201.88","rise":"-8.78%","time":"02\/29","volumn":"85.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"-8.44%","time":"03\/01","volumn":"82.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"188.14","rise":"-14.99%","time":"03\/04","volumn":"133.61\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"180.74","rise":"-18.33%","time":"03\/05","volumn":"119.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"176.54","rise":"-20.23%","time":"03\/06","volumn":"107.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.65","rise":"-19.28%","time":"03\/07","volumn":"101.95\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.34","rise":"-20.77%","time":"03\/08","volumn":"85.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"177.77","rise":"-19.67%","time":"03\/11","volumn":"85.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"177.54","rise":"-19.78%","time":"03\/12","volumn":"87.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"169.48","rise":"-23.42%","time":"03\/13","volumn":"106.13\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"162.50","rise":"-26.57%","time":"03\/14","volumn":"126.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"163.57","rise":"-26.09%","time":"03\/15","volumn":"97.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.80","rise":"-21.47%","time":"03\/18","volumn":"108.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.32","rise":"-22.59%","time":"03\/19","volumn":"77.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"175.66","rise":"-20.63%","time":"03\/20","volumn":"83.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.82","rise":"-21.91%","time":"03\/21","volumn":"73.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-22.81%","time":"03\/22","volumn":"75.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.63","rise":"-22.00%","time":"03\/25","volumn":"74.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.67","rise":"-19.72%","time":"03\/26","volumn":"113.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"-18.74%","time":"03\/27","volumn":"81.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.79","rise":"-20.57%","time":"03\/28","volumn":"77.65\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"175.22","rise":"-20.83%","time":"04\/01","volumn":"81.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"166.63","rise":"-24.71%","time":"04\/02","volumn":"116.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"168.38","rise":"-23.92%","time":"04\/03","volumn":"82.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"171.11","rise":"-22.68%","time":"04\/04","volumn":"123.16\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"164.90","rise":"-25.49%","time":"04\/05","volumn":"143.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"172.98","rise":"-21.84%","time":"04\/08","volumn":"104.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"176.88","rise":"-20.08%","time":"04\/09","volumn":"103.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"-22.39%","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"-21.11%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-22.71%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-27.03%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-29.01%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-29.76%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-32.25%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-33.55%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-35.81%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-34.63%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-26.74%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-23.10%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-23.96%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"-12.32%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"-17.18%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-18.67%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-18.66%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-18.13%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"-16.52%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-19.66%","time":"05\/07","volumn":"75.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.72","rise":"-21.05%","time":"05\/08","volumn":"79.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-22.29%","time":"05\/09","volumn":"65.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"168.47","rise":"-23.88%","time":"05\/10","volumn":"72.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.89","rise":"-22.33%","time":"05\/13","volumn":"67.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"177.55","rise":"-19.77%","time":"05\/14","volumn":"86.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.99","rise":"-21.38%","time":"05\/15","volumn":"79.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"174.84","rise":"-21.00%","time":"05\/16","volumn":"59.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.46","rise":"-19.81%","time":"05\/17","volumn":"77.45\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈