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
{"amount":"137.95\u4ebf","changeAmount":"-3.09","close":"177.81","currentPrice":"174.72","currenttime":"2024-05-09 04:00:51","e":{"@attributes":{"datetime":"2024-05-09 04:00:51","e1":"174.72","e2":"-3.09","e3":"(-1.74%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/04","05\/06","05\/07","05\/08"]},"cy":{"o":["187.22","184.52","181.81","179.11","176.40"]},"cyrate":{"o":["2.58%","1.09%","-0.39%","-1.87%","-3.35%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"182.52","rise":"0","time":"02:35","volumn":"1.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"183.58","rise":"0.58%","time":"02:40","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"185.07","rise":"1.40%","time":"02:45","volumn":"2.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"185.14","rise":"1.43%","time":"02:50","volumn":"1.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"185.37","rise":"1.56%","time":"02:55","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"185.04","rise":"1.38%","time":"03:00","volumn":"9643.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.66","rise":"1.17%","time":"03:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.94","rise":"1.33%","time":"03:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"185.25","rise":"1.50%","time":"03:15","volumn":"1.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.86","rise":"1.28%","time":"03:20","volumn":"7943.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.80","rise":"1.25%","time":"03:25","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"183.80","rise":"0.70%","time":"03:30","volumn":"8624.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"183.02","rise":"0.27%","time":"03:35","volumn":"1.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"182.39","rise":"-0.07%","time":"03:40","volumn":"1.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"181.97","rise":"-0.30%","time":"03:45","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"182.00","rise":"-0.29%","time":"03:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.71","rise":"-0.99%","time":"03:55","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.99","rise":"-1.39%","time":"04:00","volumn":"7.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"183.16","rise":"0.35%","time":"21:35","volumn":"4.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"181.64","rise":"-0.48%","time":"21:40","volumn":"2.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.83","rise":"-0.93%","time":"21:45","volumn":"1.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.12","rise":"-1.32%","time":"21:50","volumn":"1.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.51","rise":"-1.65%","time":"21:55","volumn":"2.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"178.39","rise":"-2.27%","time":"22:00","volumn":"2.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"178.41","rise":"-2.25%","time":"22:05","volumn":"2.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"176.87","rise":"-3.10%","time":"22:10","volumn":"2.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"177.44","rise":"-2.78%","time":"22:15","volumn":"2.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"176.40","rise":"-3.35%","time":"22:20","volumn":"1.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"177.53","rise":"-2.73%","time":"22:25","volumn":"1.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"177.94","rise":"-2.51%","time":"22:30","volumn":"1.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"177.92","rise":"-2.52%","time":"22:35","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"178.31","rise":"-2.30%","time":"22:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"177.93","rise":"-2.52%","time":"22:45","volumn":"1.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"178.47","rise":"-2.22%","time":"22:50","volumn":"1.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"178.85","rise":"-2.01%","time":"22:55","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.56","rise":"-1.62%","time":"23:00","volumn":"1.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.48","rise":"-1.67%","time":"23:05","volumn":"1.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.01","rise":"-1.92%","time":"23:10","volumn":"1.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.56","rise":"-1.62%","time":"23:15","volumn":"1.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.21","rise":"-1.81%","time":"23:20","volumn":"1.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.78","rise":"-1.50%","time":"23:25","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.93","rise":"-1.42%","time":"23:30","volumn":"1.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.49","rise":"-1.66%","time":"23:35","volumn":"1.59\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"178.76","rise":"-2.06%","time":"23:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.43","rise":"-1.69%","time":"23:45","volumn":"7514.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"179.95","rise":"-1.41%","time":"23:50","volumn":"1.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-1.38%","time":"23:55","volumn":"1.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.15","rise":"-1.30%","time":"00:00","volumn":"8590.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.01","rise":"-1.37%","time":"00:05","volumn":"1.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.91","rise":"-1.43%","time":"00:10","volumn":"5508.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.28","rise":"-1.78%","time":"00:15","volumn":"8174.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.07","rise":"-1.89%","time":"00:20","volumn":"6176.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.42","rise":"-1.70%","time":"00:25","volumn":"7384.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.75","rise":"-1.52%","time":"00:30","volumn":"8937.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.01","rise":"-1.92%","time":"00:35","volumn":"9802.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.30","rise":"-1.76%","time":"00:40","volumn":"1.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.63","rise":"-1.58%","time":"00:45","volumn":"6873.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.65","rise":"-1.57%","time":"00:50","volumn":"7938.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.71","rise":"-1.54%","time":"00:55","volumn":"5439.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.76","rise":"-1.51%","time":"01:00","volumn":"7437.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.24","rise":"-1.25%","time":"01:05","volumn":"9445.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.18","rise":"-1.28%","time":"01:10","volumn":"6542.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.94","rise":"-1.41%","time":"01:15","volumn":"6291.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.95","rise":"-1.41%","time":"01:20","volumn":"5233.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.07","rise":"-1.34%","time":"01:25","volumn":"6570.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.40","rise":"-1.16%","time":"01:30","volumn":"6963.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.90","rise":"-1.44%","time":"01:35","volumn":"7193.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.94","rise":"-1.41%","time":"01:40","volumn":"6542.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.99","rise":"-1.39%","time":"01:45","volumn":"4588.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.02","rise":"-1.37%","time":"01:50","volumn":"4970.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.28","rise":"-1.23%","time":"01:55","volumn":"8027.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.47","rise":"-1.13%","time":"02:00","volumn":"6130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.39","rise":"-1.17%","time":"02:05","volumn":"7159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.65","rise":"-1.03%","time":"02:10","volumn":"6941.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.82","rise":"-0.93%","time":"02:15","volumn":"5509.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.58","rise":"-1.06%","time":"02:20","volumn":"4650.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.41","rise":"-1.16%","time":"02:25","volumn":"5323.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.83","rise":"-0.93%","time":"02:30","volumn":"8608.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.00","rise":"-0.83%","time":"02:35","volumn":"6075.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.95","rise":"-0.86%","time":"02:40","volumn":"5474.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.17","rise":"-0.74%","time":"02:45","volumn":"6078.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.40","rise":"-0.61%","time":"02:50","volumn":"9676.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.33","rise":"-0.65%","time":"02:55","volumn":"8164.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.48","rise":"-0.57%","time":"03:00","volumn":"5377.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.14","rise":"-0.76%","time":"03:05","volumn":"7764.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.34","rise":"-0.65%","time":"03:10","volumn":"7996.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.95","rise":"-0.86%","time":"03:15","volumn":"6803.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.60","rise":"-1.05%","time":"03:20","volumn":"6902.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.78","rise":"-0.95%","time":"03:25","volumn":"5557.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.88","rise":"-0.90%","time":"03:30","volumn":"5268.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.82","rise":"-0.93%","time":"03:35","volumn":"8794.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.66","rise":"-1.02%","time":"03:40","volumn":"7629.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.41","rise":"-1.16%","time":"03:45","volumn":"7273.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.73","rise":"-0.98%","time":"03:50","volumn":"6627.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.24","rise":"-1.25%","time":"03:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.01","rise":"-1.38%","time":"04:00","volumn":"4.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.01","rise":"-0.28%","time":"21:35","volumn":"4.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.56","rise":"0.02%","time":"21:40","volumn":"2.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.47","rise":"0.52%","time":"21:45","volumn":"1.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.22","rise":"0.93%","time":"21:50","volumn":"2.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.05","rise":"0.84%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.10","rise":"0.86%","time":"22:00","volumn":"1.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.59","rise":"0.04%","time":"22:05","volumn":"2.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.91","rise":"0.21%","time":"22:10","volumn":"1.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.12","rise":"-0.22%","time":"22:15","volumn":"1.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.38","rise":"-0.08%","time":"22:20","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.45","rise":"-0.59%","time":"22:25","volumn":"1.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.03","rise":"-0.82%","time":"22:30","volumn":"1.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.49","rise":"-1.11%","time":"22:35","volumn":"1.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.13","rise":"-1.31%","time":"22:40","volumn":"1.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.06","rise":"-0.80%","time":"22:45","volumn":"1.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.16","rise":"-0.75%","time":"22:50","volumn":"8693.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.32","rise":"-1.21%","time":"22:55","volumn":"1.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.91","rise":"-1.43%","time":"23:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.39","rise":"-1.72%","time":"23:05","volumn":"9425.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"178.75","rise":"-2.07%","time":"23:10","volumn":"1.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"178.82","rise":"-2.03%","time":"23:15","volumn":"1.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"178.76","rise":"-2.06%","time":"23:20","volumn":"9842.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.32","rise":"-1.75%","time":"23:25","volumn":"1.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"179.61","rise":"-1.60%","time":"23:30","volumn":"9323.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.12","rise":"-1.32%","time":"23:35","volumn":"9268.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.41","rise":"-1.15%","time":"23:40","volumn":"9756.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.43","rise":"-1.15%","time":"23:45","volumn":"9049.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.35","rise":"-1.19%","time":"23:50","volumn":"8168.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"180.26","rise":"-1.24%","time":"23:55","volumn":"8934.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.29","rise":"-1.22%","time":"00:00","volumn":"6001.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.26","rise":"-1.24%","time":"00:05","volumn":"5620.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.55","rise":"-1.08%","time":"00:10","volumn":"4510.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.48","rise":"-1.12%","time":"00:15","volumn":"6831.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"179.99","rise":"-1.39%","time":"00:20","volumn":"8474.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"179.65","rise":"-1.58%","time":"00:25","volumn":"6805.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"179.96","rise":"-1.40%","time":"00:30","volumn":"8047.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"179.97","rise":"-1.40%","time":"00:35","volumn":"4550.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.59","rise":"-1.06%","time":"00:40","volumn":"7242.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.32","rise":"-1.21%","time":"00:45","volumn":"4566.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.44","rise":"-1.14%","time":"00:50","volumn":"4787.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.26","rise":"-1.24%","time":"00:55","volumn":"8535.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.09","rise":"-1.33%","time":"01:00","volumn":"4690.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.34","rise":"-1.20%","time":"01:05","volumn":"5668.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.40","rise":"-1.16%","time":"01:10","volumn":"4460.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.87","rise":"-0.91%","time":"01:15","volumn":"6941.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.88","rise":"-0.90%","time":"01:20","volumn":"6537.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.81","rise":"-0.94%","time":"01:25","volumn":"5582.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.33","rise":"-0.65%","time":"01:30","volumn":"7006.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.34","rise":"-0.65%","time":"01:35","volumn":"6392.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.98","rise":"-0.84%","time":"01:40","volumn":"6495.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.73","rise":"-0.98%","time":"01:45","volumn":"6934.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.83","rise":"-0.93%","time":"01:50","volumn":"3742.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.94","rise":"-0.87%","time":"01:55","volumn":"3171.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.76","rise":"-0.97%","time":"02:00","volumn":"5796.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.09","rise":"-0.78%","time":"02:05","volumn":"4378.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.35","rise":"-0.64%","time":"02:10","volumn":"5726.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.68","rise":"-0.46%","time":"02:15","volumn":"6436.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.41","rise":"-0.61%","time":"02:20","volumn":"6953.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.48","rise":"-0.57%","time":"02:25","volumn":"3027.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.52","rise":"-0.55%","time":"02:30","volumn":"4113.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.58","rise":"-0.52%","time":"02:35","volumn":"4965.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.33","rise":"-0.65%","time":"02:40","volumn":"5112.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.66","rise":"-0.47%","time":"02:45","volumn":"7341.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.59","rise":"-0.51%","time":"02:50","volumn":"5280.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.16","rise":"-0.75%","time":"02:55","volumn":"5849.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.00","rise":"-0.83%","time":"03:00","volumn":"4864.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.07","rise":"-0.80%","time":"03:05","volumn":"5072.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.53","rise":"-0.54%","time":"03:10","volumn":"6974.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.52","rise":"-0.55%","time":"03:15","volumn":"5856.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.67","rise":"-0.47%","time":"03:20","volumn":"7013.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.36","rise":"-0.63%","time":"03:25","volumn":"5705.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.42","rise":"-0.60%","time":"03:30","volumn":"4470.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.13","rise":"-0.76%","time":"03:35","volumn":"5595.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.08","rise":"-0.79%","time":"03:40","volumn":"4352.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.16","rise":"-0.75%","time":"03:45","volumn":"5750.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"180.94","rise":"-0.87%","time":"03:50","volumn":"5601.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.55","rise":"-0.53%","time":"03:55","volumn":"8935.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"181.19","rise":"-0.73%","time":"04:00","volumn":"5.20\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.33","rise":"1.54%","time":"21:35","volumn":"4.75\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.57","rise":"2.22%","time":"21:40","volumn":"3.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.57","rise":"2.22%","time":"21:45","volumn":"2.48\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.59","rise":"2.23%","time":"21:50","volumn":"2.39\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.68","rise":"2.28%","time":"21:55","volumn":"1.87\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"187.22","rise":"2.58%","time":"22:00","volumn":"2.01\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.24","rise":"2.04%","time":"22:05","volumn":"1.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.47","rise":"1.62%","time":"22:10","volumn":"1.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.23","rise":"1.48%","time":"22:15","volumn":"1.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.82","rise":"1.26%","time":"22:20","volumn":"1.67\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.86","rise":"1.28%","time":"22:25","volumn":"1.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.46","rise":"1.06%","time":"22:30","volumn":"1.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.41","rise":"1.04%","time":"22:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.99","rise":"1.35%","time":"22:40","volumn":"1.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.38","rise":"1.57%","time":"22:45","volumn":"1.42\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.37","rise":"1.01%","time":"22:50","volumn":"1.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.86","rise":"0.73%","time":"22:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.58","rise":"0.58%","time":"23:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.16","rise":"0.35%","time":"23:05","volumn":"1.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.96","rise":"0.24%","time":"23:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.67","rise":"0.08%","time":"23:15","volumn":"1.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.95","rise":"0.23%","time":"23:20","volumn":"1.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.04","rise":"0.28%","time":"23:25","volumn":"1.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.17","rise":"0.36%","time":"23:30","volumn":"7667.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.51","rise":"0.54%","time":"23:35","volumn":"9257.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.46","rise":"0.51%","time":"23:40","volumn":"8081.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.17","rise":"0.36%","time":"23:45","volumn":"8628.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.46","rise":"0.51%","time":"23:50","volumn":"8015.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.45","rise":"0.51%","time":"23:55","volumn":"5844.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.01","rise":"0.27%","time":"00:00","volumn":"7495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.93","rise":"0.22%","time":"00:05","volumn":"8296.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.50","rise":"0.54%","time":"00:10","volumn":"7020.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.87","rise":"0.19%","time":"00:15","volumn":"7172.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.61","rise":"0.05%","time":"00:20","volumn":"6945.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.67","rise":"0.08%","time":"00:25","volumn":"8814.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.83","rise":"0.17%","time":"00:30","volumn":"5460.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.87","rise":"0.19%","time":"00:35","volumn":"6919.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.42","rise":"0.49%","time":"00:40","volumn":"8119.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.65","rise":"0.62%","time":"00:45","volumn":"1.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.66","rise":"0.63%","time":"00:50","volumn":"7314.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.49","rise":"0.53%","time":"00:55","volumn":"5095.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.08","rise":"0.85%","time":"01:00","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.04","rise":"0.83%","time":"01:05","volumn":"7414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.92","rise":"0.77%","time":"01:10","volumn":"8286.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.91","rise":"0.76%","time":"01:15","volumn":"4801.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.27","rise":"0.96%","time":"01:20","volumn":"8239.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.34","rise":"1.00%","time":"01:25","volumn":"8675.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.53","rise":"1.10%","time":"01:30","volumn":"6904.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.27","rise":"0.96%","time":"01:35","volumn":"5131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.44","rise":"1.05%","time":"01:40","volumn":"6387.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.85","rise":"1.28%","time":"01:45","volumn":"9370.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"185.09","rise":"1.41%","time":"01:50","volumn":"7029.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.99","rise":"1.36%","time":"01:55","volumn":"8306.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.99","rise":"1.35%","time":"02:00","volumn":"5961.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.75","rise":"1.22%","time":"02:05","volumn":"7591.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.99","rise":"1.35%","time":"02:10","volumn":"7021.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.91","rise":"1.31%","time":"02:15","volumn":"4779.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.97","rise":"1.34%","time":"02:20","volumn":"3703.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"185.15","rise":"1.44%","time":"02:25","volumn":"7376.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"185.34","rise":"1.54%","time":"02:30","volumn":"6870.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.66","rise":"1.17%","time":"02:35","volumn":"7955.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.18","rise":"0.91%","time":"02:40","volumn":"7947.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.21","rise":"0.93%","time":"02:45","volumn":"5818.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.22","rise":"0.93%","time":"02:50","volumn":"5288.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.35","rise":"1.00%","time":"02:55","volumn":"3866.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.20","rise":"0.92%","time":"03:00","volumn":"5262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.89","rise":"0.75%","time":"03:05","volumn":"6811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.93","rise":"0.77%","time":"03:10","volumn":"5223.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.73","rise":"0.66%","time":"03:15","volumn":"4440.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.77","rise":"0.68%","time":"03:20","volumn":"5051.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.89","rise":"0.75%","time":"03:25","volumn":"4034.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.64","rise":"0.61%","time":"03:30","volumn":"5166.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.98","rise":"0.80%","time":"03:35","volumn":"6632.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.29","rise":"0.97%","time":"03:40","volumn":"6734.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.70","rise":"1.19%","time":"03:45","volumn":"7064.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.71","rise":"1.20%","time":"03:50","volumn":"7356.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.77","rise":"1.23%","time":"03:55","volumn":"9186.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.76","rise":"1.23%","time":"04:00","volumn":"4.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.25","rise":"-1.24%","time":"21:35","volumn":"5.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.17","rise":"-1.29%","time":"21:40","volumn":"2.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.30","rise":"-1.21%","time":"21:45","volumn":"2.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.72","rise":"-1.53%","time":"21:50","volumn":"1.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.45","rise":"-1.68%","time":"21:55","volumn":"2.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.13","rise":"-1.86%","time":"22:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.78","rise":"-2.05%","time":"22:05","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.46","rise":"-2.22%","time":"22:10","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.18","rise":"-1.83%","time":"22:15","volumn":"1.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.99","rise":"-1.94%","time":"22:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.09","rise":"-1.88%","time":"22:25","volumn":"1.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.15","rise":"-1.85%","time":"22:30","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.59","rise":"-2.15%","time":"22:35","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.20","rise":"-1.82%","time":"22:40","volumn":"1.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.23","rise":"-1.80%","time":"22:45","volumn":"7741.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.82","rise":"-1.48%","time":"22:50","volumn":"9331.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.04","rise":"-1.36%","time":"22:55","volumn":"9885.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.93","rise":"-1.42%","time":"23:00","volumn":"7974.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.27","rise":"-1.23%","time":"23:05","volumn":"7572.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.25","rise":"-1.25%","time":"23:10","volumn":"7349.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.48","rise":"-1.12%","time":"23:15","volumn":"8253.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.32","rise":"-1.21%","time":"23:20","volumn":"6365.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.85","rise":"-1.46%","time":"23:25","volumn":"8116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.47","rise":"-1.67%","time":"23:30","volumn":"8991.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.03","rise":"-1.91%","time":"23:35","volumn":"8911.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.12","rise":"-1.86%","time":"23:40","volumn":"7544.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.25","rise":"-1.79%","time":"23:45","volumn":"5991.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.61","rise":"-1.59%","time":"23:50","volumn":"6971.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"179.42","rise":"-1.70%","time":"23:55","volumn":"7120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.59","rise":"-1.60%","time":"00:00","volumn":"5225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.24","rise":"-1.80%","time":"00:05","volumn":"2.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.90","rise":"-1.44%","time":"00:10","volumn":"8673.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.78","rise":"-1.50%","time":"00:15","volumn":"6240.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.93","rise":"-1.42%","time":"00:20","volumn":"7404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.48","rise":"-1.67%","time":"00:25","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.70","rise":"-1.55%","time":"00:30","volumn":"5200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.48","rise":"-1.67%","time":"00:35","volumn":"5768.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.74","rise":"-1.53%","time":"00:40","volumn":"6355.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.79","rise":"-1.50%","time":"00:45","volumn":"4303.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.38","rise":"-1.72%","time":"00:50","volumn":"6816.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.23","rise":"-1.80%","time":"00:55","volumn":"5623.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.03","rise":"-1.91%","time":"01:00","volumn":"4841.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.72","rise":"-2.08%","time":"01:05","volumn":"9621.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.88","rise":"-2.00%","time":"01:10","volumn":"5897.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.03","rise":"-1.91%","time":"01:15","volumn":"5775.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.31","rise":"-1.76%","time":"01:20","volumn":"4876.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.31","rise":"-1.76%","time":"01:25","volumn":"4016.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.40","rise":"-1.71%","time":"01:30","volumn":"5853.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.29","rise":"-1.77%","time":"01:35","volumn":"4378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.34","rise":"-1.74%","time":"01:40","volumn":"3572.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.40","rise":"-1.71%","time":"01:45","volumn":"4167.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"179.01","rise":"-1.92%","time":"01:50","volumn":"5508.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.90","rise":"-1.98%","time":"01:55","volumn":"4678.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.85","rise":"-2.01%","time":"02:00","volumn":"4719.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.83","rise":"-2.02%","time":"02:05","volumn":"3306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.56","rise":"-2.17%","time":"02:10","volumn":"6826.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.12","rise":"-2.41%","time":"02:15","volumn":"7931.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.64","rise":"-2.68%","time":"02:20","volumn":"1.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.93","rise":"-2.52%","time":"02:25","volumn":"6679.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.14","rise":"-2.40%","time":"02:30","volumn":"6587.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.92","rise":"-2.52%","time":"02:35","volumn":"7019.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.75","rise":"-2.61%","time":"02:40","volumn":"5179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.77","rise":"-2.60%","time":"02:45","volumn":"5634.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.52","rise":"-2.74%","time":"02:50","volumn":"8155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.00","rise":"-2.48%","time":"02:55","volumn":"8246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.96","rise":"-2.50%","time":"03:00","volumn":"4433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.09","rise":"-2.43%","time":"03:05","volumn":"5352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.13","rise":"-2.41%","time":"03:10","volumn":"4808.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.24","rise":"-2.34%","time":"03:15","volumn":"4424.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.04","rise":"-2.45%","time":"03:20","volumn":"5232.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.18","rise":"-2.38%","time":"03:25","volumn":"7299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.12","rise":"-2.41%","time":"03:30","volumn":"4992.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.22","rise":"-2.36%","time":"03:35","volumn":"5117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.08","rise":"-2.43%","time":"03:40","volumn":"6981.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.66","rise":"-2.66%","time":"03:45","volumn":"7481.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.87","rise":"-2.55%","time":"03:50","volumn":"6362.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"178.09","rise":"-2.43%","time":"03:55","volumn":"7360.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.81","rise":"-2.58%","time":"04:00","volumn":"5.21\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.44","ratio":"0.44%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.18","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.06","ratio":"-0.06%"}],"marketCapitalization":"5572.01\u4ebf","maxPrice":"176.06","minPrice":"170.15","monthlyTendency":{"cx":{"o":["2024\/04\/10","2024\/05\/07"]},"cy":{"o":["194.05","181.05","168.05","155.05","142.05"]},"cyrate":{"o":["12.98%","5.41%","-2.16%","-9.73%","-17.30%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"0","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"1.65%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-0.41%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-5.99%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-8.53%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-9.50%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-12.71%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-14.39%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-17.30%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-15.77%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-5.61%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-0.92%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-2.02%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"12.98%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"6.71%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"4.79%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"4.80%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"5.49%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"7.57%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"3.52%","time":"05\/07","volumn":"75.05\u4e07"}],"points":"20"},"open":"171.50","priceChangeRatio":"-1.74%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7279\u65af\u62c9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["175.81","174.47","173.13","171.78","170.44"]},"cyrate":{"o":["-1.12%","-1.88%","-2.63%","-3.39%","-4.14%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.00","rise":"-3.83%","time":"21:31","volumn":"6.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.03","rise":"-3.81%","time":"21:32","volumn":"8.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.44","rise":"-4.14%","time":"21:33","volumn":"9.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.40","rise":"-3.60%","time":"21:34","volumn":"9.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.70","rise":"-3.44%","time":"21:35","volumn":"10.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.27","rise":"-3.68%","time":"21:36","volumn":"11.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.43","rise":"-3.59%","time":"21:37","volumn":"11.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.84","rise":"-3.36%","time":"21:38","volumn":"12.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.36","rise":"-3.07%","time":"21:39","volumn":"13.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.38","rise":"-3.05%","time":"21:40","volumn":"13.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.03","rise":"-3.25%","time":"21:41","volumn":"14.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.90","rise":"-3.32%","time":"21:42","volumn":"14.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.19","rise":"-3.16%","time":"21:43","volumn":"15.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.85","rise":"-3.35%","time":"21:44","volumn":"15.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.62","rise":"-2.92%","time":"21:45","volumn":"16.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.51","rise":"-2.98%","time":"21:46","volumn":"16.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.96","rise":"-2.73%","time":"21:47","volumn":"17.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.31","rise":"-2.53%","time":"21:48","volumn":"17.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.27","rise":"-2.55%","time":"21:49","volumn":"18.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.37","rise":"-2.50%","time":"21:50","volumn":"18.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.38","rise":"-2.49%","time":"21:51","volumn":"18.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.16","rise":"-2.62%","time":"21:52","volumn":"19.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.92","rise":"-2.75%","time":"21:53","volumn":"19.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.15","rise":"-2.62%","time":"21:54","volumn":"19.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.87","rise":"-2.78%","time":"21:55","volumn":"20.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.12","rise":"-2.63%","time":"21:56","volumn":"20.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.86","rise":"-2.78%","time":"21:57","volumn":"20.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.99","rise":"-2.71%","time":"21:58","volumn":"21.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.88","rise":"-2.78%","time":"21:59","volumn":"21.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.01","rise":"-2.70%","time":"22:00","volumn":"21.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.96","rise":"-2.73%","time":"22:01","volumn":"21.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.68","rise":"-2.89%","time":"22:02","volumn":"22.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.25","rise":"-3.13%","time":"22:03","volumn":"22.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.34","rise":"-3.08%","time":"22:04","volumn":"23.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.13","rise":"-3.19%","time":"22:05","volumn":"23.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.29","rise":"-3.10%","time":"22:06","volumn":"23.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.51","rise":"-2.98%","time":"22:07","volumn":"24.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.60","rise":"-2.93%","time":"22:08","volumn":"24.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.83","rise":"-2.80%","time":"22:09","volumn":"24.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.90","rise":"-2.76%","time":"22:10","volumn":"24.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.06","rise":"-2.67%","time":"22:11","volumn":"25.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.93","rise":"-2.74%","time":"22:12","volumn":"25.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.88","rise":"-2.77%","time":"22:13","volumn":"25.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.06","rise":"-2.67%","time":"22:14","volumn":"25.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.03","rise":"-2.69%","time":"22:15","volumn":"26.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.03","rise":"-2.69%","time":"22:16","volumn":"26.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.93","rise":"-2.74%","time":"22:17","volumn":"26.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.15","rise":"-2.62%","time":"22:18","volumn":"26.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.55","rise":"-2.40%","time":"22:19","volumn":"27.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.38","rise":"-2.49%","time":"22:20","volumn":"27.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.23","rise":"-2.58%","time":"22:21","volumn":"28.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.38","rise":"-2.49%","time":"22:22","volumn":"28.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.33","rise":"-2.52%","time":"22:23","volumn":"28.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.98","rise":"-2.72%","time":"22:24","volumn":"28.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.25","rise":"-2.56%","time":"22:25","volumn":"29.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.89","rise":"-2.20%","time":"22:26","volumn":"29.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.89","rise":"-2.20%","time":"22:27","volumn":"29.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.00","rise":"-2.14%","time":"22:28","volumn":"30.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.02","rise":"-2.13%","time":"22:29","volumn":"30.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.12","rise":"-2.08%","time":"22:30","volumn":"30.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.36","rise":"-1.94%","time":"22:31","volumn":"31.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.42","rise":"-1.91%","time":"22:32","volumn":"31.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.20","rise":"-2.03%","time":"22:33","volumn":"31.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.01","rise":"-2.14%","time":"22:34","volumn":"31.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.93","rise":"-2.18%","time":"22:35","volumn":"32.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.13","rise":"-2.07%","time":"22:36","volumn":"32.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.35","rise":"-1.94%","time":"22:37","volumn":"32.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.39","rise":"-1.92%","time":"22:38","volumn":"32.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.17","rise":"-2.05%","time":"22:39","volumn":"33.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.31","rise":"-1.97%","time":"22:40","volumn":"33.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.31","rise":"-1.97%","time":"22:41","volumn":"33.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.13","rise":"-2.07%","time":"22:42","volumn":"33.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.07","rise":"-2.10%","time":"22:43","volumn":"34.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.28","rise":"-1.98%","time":"22:44","volumn":"34.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.57","rise":"-1.82%","time":"22:45","volumn":"34.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.77","rise":"-1.71%","time":"22:46","volumn":"34.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.86","rise":"-1.66%","time":"22:47","volumn":"35.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.30","rise":"-1.41%","time":"22:48","volumn":"35.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.59","rise":"-1.25%","time":"22:49","volumn":"36.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.60","rise":"-1.24%","time":"22:50","volumn":"36.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.31","rise":"-1.41%","time":"22:51","volumn":"36.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.18","rise":"-1.48%","time":"22:52","volumn":"37.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.20","rise":"-1.47%","time":"22:53","volumn":"37.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.33","rise":"-1.39%","time":"22:54","volumn":"37.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.10","rise":"-1.52%","time":"22:55","volumn":"37.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.21","rise":"-1.46%","time":"22:56","volumn":"38.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.11","rise":"-1.52%","time":"22:57","volumn":"38.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.10","rise":"-1.52%","time":"22:58","volumn":"38.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.00","rise":"-1.58%","time":"22:59","volumn":"38.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.98","rise":"-1.59%","time":"23:00","volumn":"38.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.97","rise":"-1.60%","time":"23:01","volumn":"39.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.08","rise":"-1.54%","time":"23:02","volumn":"39.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.08","rise":"-1.54%","time":"23:03","volumn":"39.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.87","rise":"-1.65%","time":"23:04","volumn":"39.76\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.68","rise":"-1.76%","time":"23:05","volumn":"40.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.81","rise":"-1.68%","time":"23:06","volumn":"40.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.68","rise":"-1.76%","time":"23:07","volumn":"40.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.53","rise":"-1.84%","time":"23:08","volumn":"40.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.66","rise":"-1.77%","time":"23:09","volumn":"40.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.51","rise":"-1.86%","time":"23:10","volumn":"40.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.41","rise":"-1.91%","time":"23:11","volumn":"41.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.43","rise":"-1.90%","time":"23:12","volumn":"41.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.27","rise":"-1.99%","time":"23:13","volumn":"41.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.48","rise":"-1.87%","time":"23:14","volumn":"41.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.55","rise":"-1.83%","time":"23:15","volumn":"41.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.47","rise":"-1.88%","time":"23:16","volumn":"41.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.34","rise":"-1.95%","time":"23:17","volumn":"42.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.48","rise":"-1.87%","time":"23:18","volumn":"42.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.24","rise":"-2.01%","time":"23:19","volumn":"42.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.13","rise":"-2.07%","time":"23:20","volumn":"42.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.13","rise":"-2.07%","time":"23:21","volumn":"42.79\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.05","rise":"-2.11%","time":"23:22","volumn":"42.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.22","rise":"-2.02%","time":"23:23","volumn":"43.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.22","rise":"-2.02%","time":"23:24","volumn":"43.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.49","rise":"-1.87%","time":"23:25","volumn":"43.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.80","rise":"-1.69%","time":"23:26","volumn":"43.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.85","rise":"-1.66%","time":"23:27","volumn":"43.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.77","rise":"-1.71%","time":"23:28","volumn":"43.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.98","rise":"-1.59%","time":"23:29","volumn":"44.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.97","rise":"-1.60%","time":"23:30","volumn":"44.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.05","rise":"-1.55%","time":"23:31","volumn":"44.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.12","rise":"-1.51%","time":"23:32","volumn":"44.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.39","rise":"-1.36%","time":"23:33","volumn":"44.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.11","rise":"-1.52%","time":"23:34","volumn":"45.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.03","rise":"-1.56%","time":"23:35","volumn":"45.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.02","rise":"-1.57%","time":"23:36","volumn":"45.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.05","rise":"-1.55%","time":"23:37","volumn":"45.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.97","rise":"-1.60%","time":"23:38","volumn":"45.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.16","rise":"-1.49%","time":"23:39","volumn":"46.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.93","rise":"-1.62%","time":"23:40","volumn":"46.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.08","rise":"-1.54%","time":"23:41","volumn":"46.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.24","rise":"-1.45%","time":"23:42","volumn":"46.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.28","rise":"-1.42%","time":"23:43","volumn":"46.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.96","rise":"-1.60%","time":"23:44","volumn":"46.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.86","rise":"-1.66%","time":"23:45","volumn":"47.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.13","rise":"-1.51%","time":"23:46","volumn":"47.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.36","rise":"-1.38%","time":"23:47","volumn":"47.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.50","rise":"-1.30%","time":"23:48","volumn":"48.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.66","rise":"-1.21%","time":"23:49","volumn":"48.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.81","rise":"-1.12%","time":"23:50","volumn":"48.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.69","rise":"-1.19%","time":"23:51","volumn":"48.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.70","rise":"-1.19%","time":"23:52","volumn":"49.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.45","rise":"-1.33%","time":"23:53","volumn":"49.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.27","rise":"-1.43%","time":"23:54","volumn":"49.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.93","rise":"-1.62%","time":"23:55","volumn":"49.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.89","rise":"-1.64%","time":"23:56","volumn":"50.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.00","rise":"-1.58%","time":"23:57","volumn":"50.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.08","rise":"-1.54%","time":"23:58","volumn":"50.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.16","rise":"-1.49%","time":"23:59","volumn":"50.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.92","rise":"-1.63%","time":"00:00","volumn":"50.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.38","rise":"-1.37%","time":"00:01","volumn":"50.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.17","rise":"-1.48%","time":"00:02","volumn":"51.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.18","rise":"-1.48%","time":"00:03","volumn":"51.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.97","rise":"-1.60%","time":"00:04","volumn":"51.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.82","rise":"-1.68%","time":"00:05","volumn":"51.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.81","rise":"-1.69%","time":"00:06","volumn":"51.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"00:07","volumn":"51.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.83","rise":"-1.68%","time":"00:08","volumn":"52.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-1.74%","time":"00:09","volumn":"52.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"00:10","volumn":"52.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"00:11","volumn":"52.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"00:12","volumn":"52.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-1.88%","time":"00:13","volumn":"52.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-1.86%","time":"00:14","volumn":"52.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-1.83%","time":"00:15","volumn":"52.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.39","rise":"-1.92%","time":"00:16","volumn":"52.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"00:17","volumn":"53.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.41","rise":"-1.91%","time":"00:18","volumn":"53.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.58","rise":"-1.82%","time":"00:19","volumn":"53.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.77","rise":"-1.71%","time":"00:20","volumn":"53.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.84","rise":"-1.67%","time":"00:21","volumn":"53.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-1.81%","time":"00:22","volumn":"53.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.43","rise":"-1.90%","time":"00:23","volumn":"53.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.29","rise":"-1.98%","time":"00:24","volumn":"53.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.30","rise":"-1.97%","time":"00:25","volumn":"54.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.30","rise":"-1.97%","time":"00:26","volumn":"54.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"00:27","volumn":"54.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.46","rise":"-1.88%","time":"00:28","volumn":"54.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-1.88%","time":"00:29","volumn":"54.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.28","rise":"-1.98%","time":"00:30","volumn":"54.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-1.88%","time":"00:31","volumn":"54.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.30","rise":"-1.97%","time":"00:32","volumn":"54.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.32","rise":"-1.96%","time":"00:33","volumn":"54.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.49","rise":"-1.87%","time":"00:34","volumn":"54.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.36","rise":"-1.94%","time":"00:35","volumn":"55.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.14","rise":"-2.06%","time":"00:36","volumn":"55.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.93","rise":"-2.18%","time":"00:37","volumn":"55.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.95","rise":"-2.17%","time":"00:38","volumn":"55.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.91","rise":"-2.19%","time":"00:39","volumn":"55.77\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.98","rise":"-2.15%","time":"00:40","volumn":"55.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.20","rise":"-2.03%","time":"00:41","volumn":"56.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.20","rise":"-2.03%","time":"00:42","volumn":"56.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.25","rise":"-2.00%","time":"00:43","volumn":"56.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.33","rise":"-1.96%","time":"00:44","volumn":"56.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.33","rise":"-1.96%","time":"00:45","volumn":"56.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.39","rise":"-1.92%","time":"00:46","volumn":"56.58\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"00:47","volumn":"56.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.76","rise":"-1.72%","time":"00:48","volumn":"56.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.74","rise":"-1.73%","time":"00:49","volumn":"56.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.82","rise":"-1.68%","time":"00:50","volumn":"57.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.68","rise":"-1.76%","time":"00:51","volumn":"57.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.77","rise":"-1.71%","time":"00:52","volumn":"57.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"00:53","volumn":"57.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"00:54","volumn":"57.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.57","rise":"-1.82%","time":"00:55","volumn":"57.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.68","rise":"-1.76%","time":"00:56","volumn":"57.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"00:57","volumn":"57.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.62","rise":"-1.80%","time":"00:58","volumn":"57.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"00:59","volumn":"57.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.66","rise":"-1.77%","time":"01:00","volumn":"57.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.76","rise":"-1.72%","time":"01:01","volumn":"58.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"01:02","volumn":"58.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"01:03","volumn":"58.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.50","rise":"-1.86%","time":"01:04","volumn":"58.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-1.85%","time":"01:05","volumn":"58.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.77","rise":"-1.71%","time":"01:06","volumn":"58.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.81","rise":"-1.68%","time":"01:07","volumn":"58.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-1.74%","time":"01:08","volumn":"58.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.69","rise":"-1.75%","time":"01:09","volumn":"58.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-1.85%","time":"01:10","volumn":"59.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.37","rise":"-1.93%","time":"01:11","volumn":"59.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.28","rise":"-1.99%","time":"01:12","volumn":"59.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.29","rise":"-1.98%","time":"01:13","volumn":"59.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.27","rise":"-1.99%","time":"01:14","volumn":"59.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.35","rise":"-1.95%","time":"01:15","volumn":"59.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.26","rise":"-1.99%","time":"01:16","volumn":"59.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.42","rise":"-1.91%","time":"01:17","volumn":"59.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"01:18","volumn":"59.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.50","rise":"-1.86%","time":"01:19","volumn":"59.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"01:20","volumn":"59.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.33","rise":"-1.96%","time":"01:21","volumn":"60.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.40","rise":"-1.92%","time":"01:22","volumn":"60.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.39","rise":"-1.92%","time":"01:23","volumn":"60.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.14","rise":"-2.06%","time":"01:24","volumn":"60.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.08","rise":"-2.10%","time":"01:25","volumn":"60.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.16","rise":"-2.05%","time":"01:26","volumn":"60.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.26","rise":"-2.00%","time":"01:27","volumn":"60.58\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.29","rise":"-1.98%","time":"01:28","volumn":"60.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.39","rise":"-1.92%","time":"01:29","volumn":"60.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.48","rise":"-1.87%","time":"01:30","volumn":"60.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"01:31","volumn":"60.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-1.85%","time":"01:32","volumn":"61.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-1.74%","time":"01:33","volumn":"61.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-1.81%","time":"01:34","volumn":"61.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.62","rise":"-1.79%","time":"01:35","volumn":"61.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.61","rise":"-1.80%","time":"01:36","volumn":"61.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-1.88%","time":"01:37","volumn":"61.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"01:38","volumn":"61.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.48","rise":"-1.88%","time":"01:39","volumn":"61.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.46","rise":"-1.88%","time":"01:40","volumn":"61.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"01:41","volumn":"61.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-1.83%","time":"01:42","volumn":"61.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.94","rise":"-1.62%","time":"01:43","volumn":"62.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.92","rise":"-1.63%","time":"01:44","volumn":"62.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.91","rise":"-1.63%","time":"01:45","volumn":"62.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.78","rise":"-1.70%","time":"01:46","volumn":"62.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-1.73%","time":"01:47","volumn":"62.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"01:48","volumn":"62.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.75","rise":"-1.72%","time":"01:49","volumn":"62.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"01:50","volumn":"62.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.75","rise":"-1.72%","time":"01:51","volumn":"62.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"01:52","volumn":"63.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-1.81%","time":"01:53","volumn":"63.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"01:54","volumn":"63.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.48","rise":"-1.87%","time":"01:55","volumn":"63.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.37","rise":"-1.93%","time":"01:56","volumn":"63.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.39","rise":"-1.92%","time":"01:57","volumn":"63.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.40","rise":"-1.92%","time":"01:58","volumn":"63.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.46","rise":"-1.88%","time":"01:59","volumn":"63.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.40","rise":"-1.92%","time":"02:00","volumn":"63.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.44","rise":"-1.90%","time":"02:01","volumn":"63.77\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.43","rise":"-1.90%","time":"02:02","volumn":"63.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.37","rise":"-1.93%","time":"02:03","volumn":"63.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.41","rise":"-1.91%","time":"02:04","volumn":"63.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.45","rise":"-1.89%","time":"02:05","volumn":"64.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.34","rise":"-1.95%","time":"02:06","volumn":"64.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"02:07","volumn":"64.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"02:08","volumn":"64.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-1.83%","time":"02:09","volumn":"64.47\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-1.74%","time":"02:10","volumn":"64.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.82","rise":"-1.68%","time":"02:11","volumn":"64.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"02:12","volumn":"64.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.57","rise":"-1.82%","time":"02:13","volumn":"64.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"02:14","volumn":"64.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.68","rise":"-1.76%","time":"02:15","volumn":"65.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.66","rise":"-1.77%","time":"02:16","volumn":"65.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.67","rise":"-1.77%","time":"02:17","volumn":"65.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.67","rise":"-1.77%","time":"02:18","volumn":"65.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"02:19","volumn":"65.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.76","rise":"-1.72%","time":"02:20","volumn":"65.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.74","rise":"-1.73%","time":"02:21","volumn":"65.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.89","rise":"-1.64%","time":"02:22","volumn":"65.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.99","rise":"-1.59%","time":"02:23","volumn":"65.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.80","rise":"-1.69%","time":"02:24","volumn":"65.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.79","rise":"-1.70%","time":"02:25","volumn":"65.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"02:26","volumn":"65.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"02:27","volumn":"66.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.66","rise":"-1.77%","time":"02:28","volumn":"66.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.80","rise":"-1.69%","time":"02:29","volumn":"66.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.91","rise":"-1.63%","time":"02:30","volumn":"66.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.85","rise":"-1.66%","time":"02:31","volumn":"66.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.77","rise":"-1.71%","time":"02:32","volumn":"66.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.71","rise":"-1.74%","time":"02:33","volumn":"66.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.67","rise":"-1.77%","time":"02:34","volumn":"66.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-1.80%","time":"02:35","volumn":"66.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"02:36","volumn":"66.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.57","rise":"-1.82%","time":"02:37","volumn":"66.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.55","rise":"-1.83%","time":"02:38","volumn":"66.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.59","rise":"-1.81%","time":"02:39","volumn":"66.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"02:40","volumn":"66.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"02:41","volumn":"67.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.67","rise":"-1.77%","time":"02:42","volumn":"67.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.67","rise":"-1.77%","time":"02:43","volumn":"67.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"02:44","volumn":"67.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.65","rise":"-1.78%","time":"02:45","volumn":"67.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.59","rise":"-1.81%","time":"02:46","volumn":"67.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.74","rise":"-1.73%","time":"02:47","volumn":"67.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"02:48","volumn":"67.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.66","rise":"-1.77%","time":"02:49","volumn":"67.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-1.86%","time":"02:50","volumn":"67.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.50","rise":"-1.86%","time":"02:51","volumn":"67.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.48","rise":"-1.87%","time":"02:52","volumn":"67.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.32","rise":"-1.97%","time":"02:53","volumn":"67.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.35","rise":"-1.95%","time":"02:54","volumn":"68.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.36","rise":"-1.94%","time":"02:55","volumn":"68.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"02:56","volumn":"68.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.23","rise":"-2.02%","time":"02:57","volumn":"68.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.25","rise":"-2.00%","time":"02:58","volumn":"68.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.15","rise":"-2.06%","time":"02:59","volumn":"68.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.36","rise":"-1.94%","time":"03:00","volumn":"68.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.25","rise":"-2.00%","time":"03:01","volumn":"68.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.27","rise":"-1.99%","time":"03:02","volumn":"68.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.17","rise":"-2.05%","time":"03:03","volumn":"68.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.22","rise":"-2.02%","time":"03:04","volumn":"69.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.14","rise":"-2.06%","time":"03:05","volumn":"69.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.24","rise":"-2.01%","time":"03:06","volumn":"69.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.30","rise":"-1.97%","time":"03:07","volumn":"69.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.22","rise":"-2.02%","time":"03:08","volumn":"69.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.25","rise":"-2.00%","time":"03:09","volumn":"69.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.28","rise":"-1.98%","time":"03:10","volumn":"69.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-1.93%","time":"03:11","volumn":"69.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.49","rise":"-1.87%","time":"03:12","volumn":"69.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.46","rise":"-1.88%","time":"03:13","volumn":"69.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.61","rise":"-1.80%","time":"03:14","volumn":"69.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-1.85%","time":"03:15","volumn":"69.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.46","rise":"-1.89%","time":"03:16","volumn":"69.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"03:17","volumn":"70.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.75","rise":"-1.72%","time":"03:18","volumn":"70.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.68","rise":"-1.76%","time":"03:19","volumn":"70.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"03:20","volumn":"70.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.62","rise":"-1.80%","time":"03:21","volumn":"70.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.74","rise":"-1.73%","time":"03:22","volumn":"70.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.83","rise":"-1.68%","time":"03:23","volumn":"70.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.80","rise":"-1.69%","time":"03:24","volumn":"70.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-1.73%","time":"03:25","volumn":"70.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"03:26","volumn":"70.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.66","rise":"-1.77%","time":"03:27","volumn":"70.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.69","rise":"-1.76%","time":"03:28","volumn":"70.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.76","rise":"-1.71%","time":"03:29","volumn":"71.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-1.73%","time":"03:30","volumn":"71.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-1.73%","time":"03:31","volumn":"71.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.82","rise":"-1.68%","time":"03:32","volumn":"71.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.92","rise":"-1.63%","time":"03:33","volumn":"71.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.80","rise":"-1.69%","time":"03:34","volumn":"71.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-1.74%","time":"03:35","volumn":"71.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"03:36","volumn":"71.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.58","rise":"-1.82%","time":"03:37","volumn":"71.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.68","rise":"-1.76%","time":"03:38","volumn":"72.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.62","rise":"-1.80%","time":"03:39","volumn":"72.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.54","rise":"-1.84%","time":"03:40","volumn":"72.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-1.86%","time":"03:41","volumn":"72.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-1.86%","time":"03:42","volumn":"72.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.59","rise":"-1.81%","time":"03:43","volumn":"72.58\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-1.88%","time":"03:44","volumn":"72.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.47","rise":"-1.88%","time":"03:45","volumn":"72.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.34","rise":"-1.95%","time":"03:46","volumn":"73.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.25","rise":"-2.00%","time":"03:47","volumn":"73.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-1.83%","time":"03:48","volumn":"73.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.40","rise":"-1.92%","time":"03:49","volumn":"73.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.55","rise":"-1.83%","time":"03:50","volumn":"73.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-1.85%","time":"03:51","volumn":"73.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.51","rise":"-1.86%","time":"03:52","volumn":"74.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.73","rise":"-1.73%","time":"03:53","volumn":"74.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.52","rise":"-1.85%","time":"03:54","volumn":"74.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.64","rise":"-1.78%","time":"03:55","volumn":"74.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-1.82%","time":"03:56","volumn":"74.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.76","rise":"-1.72%","time":"03:57","volumn":"74.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.69","rise":"-1.75%","time":"03:58","volumn":"75.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.63","rise":"-1.79%","time":"03:59","volumn":"75.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.72","rise":"-1.74%","time":"04:00","volumn":"79.40\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":"7939.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/07"]},"cy":{"o":["293.34","255.52","217.69","179.87","142.05"]},"cyrate":{"o":["60.38%","39.70%","19.02%","-1.66%","-22.33%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"182.90","rise":"0","time":"05\/24","volumn":"137.41\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"184.47","rise":"0.86%","time":"05\/25","volumn":"96.66\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"193.17","rise":"5.62%","time":"05\/26","volumn":"161.87\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"201.16","rise":"9.98%","time":"05\/30","volumn":"128.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"203.93","rise":"11.50%","time":"05\/31","volumn":"150.46\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"207.52","rise":"13.46%","time":"06\/01","volumn":"147.86\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"213.97","rise":"16.99%","time":"06\/02","volumn":"164.23\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"217.61","rise":"18.98%","time":"06\/05","volumn":"150.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"221.31","rise":"21.00%","time":"06\/06","volumn":"146.59\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"224.57","rise":"22.78%","time":"06\/07","volumn":"185.39\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"234.86","rise":"28.41%","time":"06\/08","volumn":"161.61\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"244.40","rise":"33.62%","time":"06\/09","volumn":"200.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"249.83","rise":"36.59%","time":"06\/12","volumn":"150.45\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"258.71","rise":"41.45%","time":"06\/13","volumn":"162.13\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"256.79","rise":"40.40%","time":"06\/14","volumn":"170.10\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"255.90","rise":"39.91%","time":"06\/15","volumn":"159.78\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"260.54","rise":"42.45%","time":"06\/16","volumn":"167.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"274.45","rise":"50.05%","time":"06\/20","volumn":"165.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"259.46","rise":"41.86%","time":"06\/21","volumn":"211.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"264.61","rise":"44.67%","time":"06\/22","volumn":"166.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"256.60","rise":"40.30%","time":"06\/23","volumn":"176.89\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"241.05","rise":"31.79%","time":"06\/26","volumn":"179.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"250.21","rise":"36.80%","time":"06\/27","volumn":"164.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"256.24","rise":"40.10%","time":"06\/28","volumn":"159.42\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"257.50","rise":"40.79%","time":"06\/29","volumn":"130.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"261.77","rise":"43.12%","time":"06\/30","volumn":"112.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"279.82","rise":"52.99%","time":"07\/03","volumn":"119.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"282.48","rise":"54.45%","time":"07\/05","volumn":"131.21\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"276.54","rise":"51.20%","time":"07\/06","volumn":"120.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"274.43","rise":"50.04%","time":"07\/07","volumn":"113.74\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"269.61","rise":"47.41%","time":"07\/10","volumn":"119.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"269.79","rise":"47.51%","time":"07\/11","volumn":"91.83\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"271.99","rise":"48.71%","time":"07\/12","volumn":"95.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"277.90","rise":"51.94%","time":"07\/13","volumn":"112.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"281.38","rise":"53.84%","time":"07\/14","volumn":"119.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"290.38","rise":"58.76%","time":"07\/17","volumn":"131.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"293.34","rise":"60.38%","time":"07\/18","volumn":"112.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"291.26","rise":"59.25%","time":"07\/19","volumn":"140.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"262.90","rise":"43.74%","time":"07\/20","volumn":"174.36\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"260.02","rise":"42.17%","time":"07\/21","volumn":"161.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"269.06","rise":"47.11%","time":"07\/24","volumn":"136.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"265.28","rise":"45.04%","time":"07\/25","volumn":"112.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"264.35","rise":"44.53%","time":"07\/26","volumn":"95.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"255.71","rise":"39.81%","time":"07\/27","volumn":"103.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"266.44","rise":"45.68%","time":"07\/28","volumn":"111.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"267.43","rise":"46.22%","time":"07\/31","volumn":"84.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"261.07","rise":"42.74%","time":"08\/01","volumn":"83.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"254.11","rise":"38.93%","time":"08\/02","volumn":"101.58\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"259.32","rise":"41.78%","time":"08\/03","volumn":"97.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"253.86","rise":"38.80%","time":"08\/04","volumn":"99.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"251.45","rise":"37.48%","time":"08\/07","volumn":"111.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"249.70","rise":"36.52%","time":"08\/08","volumn":"96.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"242.19","rise":"32.42%","time":"08\/09","volumn":"101.43\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"245.34","rise":"34.14%","time":"08\/10","volumn":"109.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"242.65","rise":"32.67%","time":"08\/11","volumn":"99.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"239.76","rise":"31.09%","time":"08\/14","volumn":"98.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"232.96","rise":"27.37%","time":"08\/15","volumn":"87.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"225.60","rise":"23.35%","time":"08\/16","volumn":"110.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"219.22","rise":"19.86%","time":"08\/17","volumn":"120.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"215.49","rise":"17.82%","time":"08\/18","volumn":"135.90\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"231.28","rise":"26.45%","time":"08\/21","volumn":"135.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"233.19","rise":"27.50%","time":"08\/22","volumn":"130.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"236.86","rise":"29.50%","time":"08\/23","volumn":"100.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"230.04","rise":"25.77%","time":"08\/24","volumn":"99.62\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"238.59","rise":"30.45%","time":"08\/25","volumn":"106.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"238.82","rise":"30.57%","time":"08\/28","volumn":"107.56\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"257.18","rise":"40.61%","time":"08\/29","volumn":"133.85\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"256.90","rise":"40.46%","time":"08\/30","volumn":"121.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"258.08","rise":"41.10%","time":"08\/31","volumn":"108.72\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"245.01","rise":"33.96%","time":"09\/01","volumn":"132.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"256.49","rise":"40.24%","time":"09\/05","volumn":"129.32\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"251.92","rise":"37.74%","time":"09\/06","volumn":"116.82\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"251.49","rise":"37.50%","time":"09\/07","volumn":"115.19\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"248.50","rise":"35.87%","time":"09\/08","volumn":"118.44\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"273.58","rise":"49.58%","time":"09\/11","volumn":"174.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"267.48","rise":"46.24%","time":"09\/12","volumn":"135.87\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"271.30","rise":"48.33%","time":"09\/13","volumn":"111.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"276.04","rise":"50.92%","time":"09\/14","volumn":"107.45\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.39","rise":"50.02%","time":"09\/15","volumn":"133.43\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"265.28","rise":"45.04%","time":"09\/18","volumn":"101.43\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"266.50","rise":"45.71%","time":"09\/19","volumn":"103.60\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"262.59","rise":"43.57%","time":"09\/20","volumn":"122.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"255.70","rise":"39.80%","time":"09\/21","volumn":"119.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"244.88","rise":"33.89%","time":"09\/22","volumn":"127.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"246.99","rise":"35.04%","time":"09\/25","volumn":"104.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"244.12","rise":"33.47%","time":"09\/26","volumn":"101.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"240.50","rise":"31.49%","time":"09\/27","volumn":"136.43\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"246.38","rise":"34.71%","time":"09\/28","volumn":"116.90\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"250.22","rise":"36.81%","time":"09\/29","volumn":"128.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"251.60","rise":"37.56%","time":"10\/02","volumn":"123.64\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"246.53","rise":"34.79%","time":"10\/03","volumn":"101.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.16","rise":"42.79%","time":"10\/04","volumn":"129.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"260.05","rise":"42.18%","time":"10\/05","volumn":"119.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"260.53","rise":"42.44%","time":"10\/06","volumn":"117.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"259.67","rise":"41.97%","time":"10\/09","volumn":"101.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"263.62","rise":"44.13%","time":"10\/10","volumn":"122.52\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"262.99","rise":"43.79%","time":"10\/11","volumn":"103.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"258.87","rise":"41.54%","time":"10\/12","volumn":"111.32\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"251.12","rise":"37.30%","time":"10\/13","volumn":"102.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"253.92","rise":"38.83%","time":"10\/16","volumn":"88.82\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"254.85","rise":"39.34%","time":"10\/17","volumn":"93.47\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"242.68","rise":"32.68%","time":"10\/18","volumn":"123.78\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"220.11","rise":"20.34%","time":"10\/19","volumn":"170.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"211.99","rise":"15.90%","time":"10\/20","volumn":"137.81\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"212.08","rise":"15.95%","time":"10\/23","volumn":"150.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"216.52","rise":"18.38%","time":"10\/24","volumn":"118.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"212.42","rise":"16.14%","time":"10\/25","volumn":"106.67\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"205.76","rise":"12.50%","time":"10\/26","volumn":"114.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"207.30","rise":"13.34%","time":"10\/27","volumn":"94.80\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"197.36","rise":"7.91%","time":"10\/30","volumn":"136.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"200.84","rise":"9.81%","time":"10\/31","volumn":"117.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"205.66","rise":"12.44%","time":"11\/01","volumn":"121.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"218.51","rise":"19.47%","time":"11\/02","volumn":"125.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"219.96","rise":"20.26%","time":"11\/03","volumn":"119.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"219.27","rise":"19.89%","time":"11\/06","volumn":"116.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"222.18","rise":"21.48%","time":"11\/07","volumn":"116.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"222.11","rise":"21.44%","time":"11\/08","volumn":"106.37\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"209.98","rise":"14.81%","time":"11\/09","volumn":"141.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"214.65","rise":"17.36%","time":"11\/10","volumn":"130.99\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"223.71","rise":"22.31%","time":"11\/13","volumn":"139.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"237.41","rise":"29.80%","time":"11\/14","volumn":"148.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"242.84","rise":"32.77%","time":"11\/15","volumn":"149.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"233.59","rise":"27.71%","time":"11\/16","volumn":"136.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"234.30","rise":"28.10%","time":"11\/17","volumn":"142.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"235.60","rise":"28.81%","time":"11\/20","volumn":"116.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"241.20","rise":"31.88%","time":"11\/21","volumn":"121.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"234.21","rise":"28.05%","time":"11\/22","volumn":"117.91\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"235.45","rise":"28.73%","time":"11\/24","volumn":"64.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"236.08","rise":"29.08%","time":"11\/27","volumn":"111.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"246.72","rise":"34.89%","time":"11\/28","volumn":"147.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"244.14","rise":"33.48%","time":"11\/29","volumn":"135.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"240.08","rise":"31.26%","time":"11\/30","volumn":"131.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"238.83","rise":"30.58%","time":"12\/01","volumn":"121.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"235.58","rise":"28.80%","time":"12\/04","volumn":"103.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"238.72","rise":"30.52%","time":"12\/05","volumn":"137.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"239.37","rise":"30.87%","time":"12\/06","volumn":"126.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"242.64","rise":"32.66%","time":"12\/07","volumn":"106.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"243.84","rise":"33.32%","time":"12\/08","volumn":"102.95\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"239.74","rise":"31.08%","time":"12\/11","volumn":"97.75\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"237.01","rise":"29.58%","time":"12\/12","volumn":"95.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"239.29","rise":"30.83%","time":"12\/13","volumn":"145.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"251.05","rise":"37.26%","time":"12\/14","volumn":"160.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"253.50","rise":"38.60%","time":"12\/15","volumn":"135.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"252.08","rise":"37.82%","time":"12\/18","volumn":"115.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"257.22","rise":"40.63%","time":"12\/19","volumn":"106.49\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"247.14","rise":"35.12%","time":"12\/20","volumn":"124.62\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"254.50","rise":"39.15%","time":"12\/21","volumn":"109.27\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"252.54","rise":"38.08%","time":"12\/22","volumn":"93.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"256.61","rise":"40.30%","time":"12\/26","volumn":"86.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"261.44","rise":"42.94%","time":"12\/27","volumn":"106.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"253.18","rise":"38.43%","time":"12\/28","volumn":"113.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"248.48","rise":"35.86%","time":"12\/29","volumn":"100.57\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"248.42","rise":"35.82%","time":"01\/02","volumn":"104.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"238.45","rise":"30.37%","time":"01\/03","volumn":"120.77\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"237.93","rise":"30.09%","time":"01\/04","volumn":"102.38\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"237.49","rise":"29.85%","time":"01\/05","volumn":"92.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"240.45","rise":"31.47%","time":"01\/08","volumn":"85.00\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"234.96","rise":"28.46%","time":"01\/09","volumn":"96.48\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"233.94","rise":"27.91%","time":"01\/10","volumn":"91.45\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"227.22","rise":"24.23%","time":"01\/11","volumn":"105.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"218.89","rise":"19.68%","time":"01\/12","volumn":"122.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"219.91","rise":"20.24%","time":"01\/16","volumn":"115.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"215.55","rise":"17.85%","time":"01\/17","volumn":"102.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"211.88","rise":"15.84%","time":"01\/18","volumn":"108.19\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"212.19","rise":"16.01%","time":"01\/19","volumn":"102.07\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"208.80","rise":"14.16%","time":"01\/22","volumn":"117.72\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"209.14","rise":"14.35%","time":"01\/23","volumn":"106.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"207.83","rise":"13.63%","time":"01\/24","volumn":"119.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"182.63","rise":"-0.15%","time":"01\/25","volumn":"197.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"183.25","rise":"0.19%","time":"01\/26","volumn":"106.95\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.93","rise":"4.39%","time":"01\/29","volumn":"124.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"191.59","rise":"4.75%","time":"01\/30","volumn":"108.28\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"187.29","rise":"2.40%","time":"01\/31","volumn":"102.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"188.86","rise":"3.26%","time":"02\/01","volumn":"91.48\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"187.91","rise":"2.74%","time":"02\/02","volumn":"110.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"181.06","rise":"-1.01%","time":"02\/05","volumn":"133.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"185.10","rise":"1.20%","time":"02\/06","volumn":"122.39\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"187.58","rise":"2.56%","time":"02\/07","volumn":"111.33\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"189.56","rise":"3.64%","time":"02\/08","volumn":"82.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.57","rise":"5.83%","time":"02\/09","volumn":"84.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"188.13","rise":"2.86%","time":"02\/12","volumn":"95.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.02","rise":"0.61%","time":"02\/13","volumn":"86.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"188.71","rise":"3.18%","time":"02\/14","volumn":"80.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"200.45","rise":"9.60%","time":"02\/15","volumn":"120.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"199.95","rise":"9.32%","time":"02\/16","volumn":"111.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"193.76","rise":"5.94%","time":"02\/20","volumn":"104.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"194.77","rise":"6.49%","time":"02\/21","volumn":"101.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"197.41","rise":"7.93%","time":"02\/22","volumn":"92.53\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"191.97","rise":"4.96%","time":"02\/23","volumn":"78.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"199.40","rise":"9.02%","time":"02\/26","volumn":"111.55\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"199.73","rise":"9.20%","time":"02\/27","volumn":"108.52\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"202.04","rise":"10.46%","time":"02\/28","volumn":"99.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"201.88","rise":"10.38%","time":"02\/29","volumn":"85.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"10.79%","time":"03\/01","volumn":"82.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"188.14","rise":"2.86%","time":"03\/04","volumn":"133.61\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"180.74","rise":"-1.18%","time":"03\/05","volumn":"119.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"176.54","rise":"-3.48%","time":"03\/06","volumn":"107.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"178.65","rise":"-2.32%","time":"03\/07","volumn":"101.95\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.34","rise":"-4.13%","time":"03\/08","volumn":"85.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"177.77","rise":"-2.80%","time":"03\/11","volumn":"85.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"177.54","rise":"-2.93%","time":"03\/12","volumn":"87.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"169.48","rise":"-7.34%","time":"03\/13","volumn":"106.13\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"162.50","rise":"-11.15%","time":"03\/14","volumn":"126.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"163.57","rise":"-10.57%","time":"03\/15","volumn":"97.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.80","rise":"-4.98%","time":"03\/18","volumn":"108.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.32","rise":"-6.33%","time":"03\/19","volumn":"77.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"175.66","rise":"-3.96%","time":"03\/20","volumn":"83.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.82","rise":"-5.51%","time":"03\/21","volumn":"73.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-6.60%","time":"03\/22","volumn":"75.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.63","rise":"-5.62%","time":"03\/25","volumn":"74.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.67","rise":"-2.86%","time":"03\/26","volumn":"113.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"-1.68%","time":"03\/27","volumn":"81.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.79","rise":"-3.89%","time":"03\/28","volumn":"77.65\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"175.22","rise":"-4.20%","time":"04\/01","volumn":"81.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"166.63","rise":"-8.90%","time":"04\/02","volumn":"116.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"168.38","rise":"-7.94%","time":"04\/03","volumn":"82.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"171.11","rise":"-6.45%","time":"04\/04","volumn":"123.16\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"164.90","rise":"-9.84%","time":"04\/05","volumn":"143.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"172.98","rise":"-5.42%","time":"04\/08","volumn":"104.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"176.88","rise":"-3.29%","time":"04\/09","volumn":"103.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"171.76","rise":"-6.09%","time":"04\/10","volumn":"84.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.60","rise":"-4.54%","time":"04\/11","volumn":"94.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"171.05","rise":"-6.48%","time":"04\/12","volumn":"64.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"161.48","rise":"-11.71%","time":"04\/15","volumn":"100.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.11","rise":"-14.10%","time":"04\/16","volumn":"97.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.45","rise":"-15.01%","time":"04\/17","volumn":"82.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"149.93","rise":"-18.03%","time":"04\/18","volumn":"96.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"147.05","rise":"-19.60%","time":"04\/19","volumn":"87.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"142.05","rise":"-22.33%","time":"04\/22","volumn":"107.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.68","rise":"-20.90%","time":"04\/23","volumn":"124.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.13","rise":"-11.36%","time":"04\/24","volumn":"181.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.18","rise":"-6.95%","time":"04\/25","volumn":"126.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.29","rise":"-7.99%","time":"04\/26","volumn":"109.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"194.05","rise":"6.10%","time":"04\/29","volumn":"243.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"183.28","rise":"0.21%","time":"04\/30","volumn":"127.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.99","rise":"-1.59%","time":"05\/01","volumn":"92.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"180.01","rise":"-1.58%","time":"05\/02","volumn":"89.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"181.19","rise":"-0.93%","time":"05\/03","volumn":"75.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.76","rise":"1.02%","time":"05\/06","volumn":"84.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"177.81","rise":"-2.78%","time":"05\/07","volumn":"75.05\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈