oled_360翻译
{"amount":"1223.87\u4e07","changeAmount":"1.97","close":"172.98","currentPrice":"174.95","currenttime":"2024-05-15 02:21:47","e":{"@attributes":{"datetime":"2024-05-15 02:21:47","e1":"174.95","e2":"1.97","e3":"(1.14%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/11","05\/13","05\/14"]},"cy":{"o":["176.52","175.07","173.62","172.17","170.72"]},"cyrate":{"o":["0.84%","0.01%","-0.82%","-1.65%","-2.48%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.06","rise":"0","time":"02:35","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.15","rise":"0.05%","time":"02:40","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.24","rise":"0.10%","time":"02:45","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.26","rise":"0.11%","time":"02:50","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.44","rise":"0.21%","time":"02:55","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.63","rise":"0.33%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.62","rise":"0.32%","time":"03:05","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.97","rise":"0.52%","time":"03:10","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.45","rise":"0.22%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.37","rise":"0.18%","time":"03:20","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.38","rise":"0.18%","time":"03:25","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.27","rise":"0.12%","time":"03:30","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.34","rise":"0.16%","time":"03:35","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.02","rise":"-0.02%","time":"03:40","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.91","rise":"-0.09%","time":"03:45","volumn":"78.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.12","rise":"0.03%","time":"03:50","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.61","rise":"0.31%","time":"03:55","volumn":"128.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.18","rise":"0.07%","time":"04:00","volumn":"1333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.15","rise":"-1.09%","time":"21:35","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.15","rise":"-1.09%","time":"21:40","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.15","rise":"-1.09%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.23","rise":"-1.05%","time":"21:50","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.17","rise":"-1.08%","time":"21:55","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.99","rise":"-1.18%","time":"22:00","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.71","rise":"-1.35%","time":"22:05","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.35","rise":"-1.55%","time":"22:10","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.11","rise":"-1.11%","time":"22:15","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.52","rise":"-0.88%","time":"22:20","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.52","rise":"-0.88%","time":"22:25","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.80","rise":"-0.72%","time":"22:30","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.90","rise":"-0.66%","time":"22:35","volumn":"6.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.19","rise":"-0.50%","time":"22:40","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.25","rise":"-0.46%","time":"22:45","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.04","rise":"-0.58%","time":"22:50","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"174.04","rise":"-0.58%","time":"22:55","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.97","rise":"-0.62%","time":"23:00","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.97","rise":"-0.62%","time":"23:05","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.57","rise":"-0.85%","time":"23:10","volumn":"6.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.72","rise":"-1.34%","time":"23:15","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.98","rise":"-1.19%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"172.64","rise":"-1.38%","time":"23:25","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.11","rise":"-1.11%","time":"23:30","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.32","rise":"-0.99%","time":"23:35","volumn":"2.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.32","rise":"-0.99%","time":"23:40","volumn":"6.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.26","rise":"-1.03%","time":"23:45","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.09","rise":"-1.13%","time":"23:50","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"173.03","rise":"-1.16%","time":"23:55","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.03","rise":"-1.16%","time":"00:00","volumn":"1.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.41","rise":"-0.94%","time":"00:05","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.91","rise":"-0.66%","time":"00:10","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.72","rise":"-0.77%","time":"00:15","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.81","rise":"-0.71%","time":"00:20","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.61","rise":"-0.83%","time":"00:25","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.56","rise":"-0.29%","time":"00:30","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.07","rise":"-0.57%","time":"00:35","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.58","rise":"-0.85%","time":"00:40","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.58","rise":"-0.85%","time":"00:45","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.01","rise":"-0.60%","time":"00:50","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.62","rise":"-0.82%","time":"00:55","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.78","rise":"-0.73%","time":"01:00","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.66","rise":"-0.80%","time":"01:05","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.66","rise":"-0.80%","time":"01:10","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.66","rise":"-0.80%","time":"01:15","volumn":"6.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.77","rise":"-0.73%","time":"01:20","volumn":"6.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.23","rise":"-0.47%","time":"01:25","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.38","rise":"-0.39%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.62","rise":"-0.25%","time":"01:35","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.88","rise":"-0.10%","time":"01:40","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.88","rise":"-0.10%","time":"01:45","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.18","rise":"0.07%","time":"01:50","volumn":"194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.76","rise":"0.40%","time":"01:55","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.88","rise":"0.47%","time":"02:00","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.19","rise":"0.65%","time":"02:05","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.45","rise":"0.79%","time":"02:10","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.32","rise":"0.72%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.52","rise":"0.83%","time":"02:20","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.52","rise":"0.83%","time":"02:25","volumn":"2.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.38","rise":"0.75%","time":"02:30","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.52","rise":"0.84%","time":"02:35","volumn":"37.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"176.38","rise":"0.75%","time":"02:40","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.91","rise":"0.49%","time":"02:45","volumn":"112.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.62","rise":"0.32%","time":"02:50","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.70","rise":"0.37%","time":"02:55","volumn":"22.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.48","rise":"0.24%","time":"03:00","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.17","rise":"0.06%","time":"03:05","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.31","rise":"0.14%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.39","rise":"0.19%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.64","rise":"0.33%","time":"03:20","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.58","rise":"0.30%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.18","rise":"0.07%","time":"03:30","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.35","rise":"0.17%","time":"03:35","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.34","rise":"0.16%","time":"03:40","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.51","rise":"0.26%","time":"03:45","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.02","rise":"-0.02%","time":"03:50","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.20","rise":"0.08%","time":"03:55","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"175.15","rise":"0.05%","time":"04:00","volumn":"704.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-0.26%","time":"21:35","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"174.60","rise":"-0.26%","time":"21:40","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.62","rise":"-0.82%","time":"21:45","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.33","rise":"-0.99%","time":"21:50","volumn":"3.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.74","rise":"-1.33%","time":"21:55","volumn":"38.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.62","rise":"-1.39%","time":"22:00","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.47","rise":"-0.91%","time":"22:05","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.80","rise":"-1.29%","time":"22:10","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.33","rise":"-1.56%","time":"22:15","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.97","rise":"-1.77%","time":"22:20","volumn":"32.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.27","rise":"-1.59%","time":"22:25","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.76","rise":"-1.89%","time":"22:30","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.07","rise":"-1.71%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.96","rise":"-1.20%","time":"22:40","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.96","rise":"-1.20%","time":"22:45","volumn":"6.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.26","rise":"-1.60%","time":"22:50","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.21","rise":"-1.63%","time":"22:55","volumn":"3.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.88","rise":"-1.25%","time":"23:00","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.91","rise":"-1.23%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.71","rise":"-1.34%","time":"23:10","volumn":"1.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.34","rise":"-0.98%","time":"23:15","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.85","rise":"-1.26%","time":"23:20","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.31","rise":"-1.00%","time":"23:25","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.38","rise":"-0.96%","time":"23:30","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.50","rise":"-1.46%","time":"23:35","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.58","rise":"-1.42%","time":"23:40","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.58","rise":"-1.42%","time":"23:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.30","rise":"-1.58%","time":"23:50","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"172.30","rise":"-1.58%","time":"23:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.42","rise":"-1.51%","time":"00:00","volumn":"2.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.42","rise":"-1.51%","time":"00:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.74","rise":"-1.33%","time":"00:10","volumn":"66.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.95","rise":"-1.21%","time":"00:15","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.86","rise":"-1.26%","time":"00:20","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.97","rise":"-1.20%","time":"00:25","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.84","rise":"-1.27%","time":"00:30","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.89","rise":"-1.24%","time":"00:35","volumn":"54.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.90","rise":"-1.23%","time":"00:40","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.15","rise":"-1.09%","time":"00:45","volumn":"31.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.22","rise":"-1.05%","time":"00:50","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.04","rise":"-1.15%","time":"00:55","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.21","rise":"-1.06%","time":"01:00","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.07","rise":"-1.14%","time":"01:05","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.27","rise":"-1.02%","time":"01:10","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.29","rise":"-1.01%","time":"01:15","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.17","rise":"-1.08%","time":"01:20","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.98","rise":"-1.19%","time":"01:25","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.98","rise":"-1.19%","time":"01:30","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.82","rise":"-1.28%","time":"01:35","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.82","rise":"-1.28%","time":"01:40","volumn":"1.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.24","rise":"-1.04%","time":"01:45","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.51","rise":"-0.88%","time":"01:50","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.51","rise":"-0.88%","time":"01:55","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.65","rise":"-0.81%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.41","rise":"-0.94%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.44","rise":"-0.93%","time":"02:10","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.44","rise":"-0.93%","time":"02:15","volumn":"1.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.83","rise":"-0.70%","time":"02:20","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.87","rise":"-0.68%","time":"02:25","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.95","rise":"-0.63%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.94","rise":"-0.64%","time":"02:35","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.94","rise":"-0.64%","time":"02:40","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.91","rise":"-0.65%","time":"02:45","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.91","rise":"-0.65%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.97","rise":"-0.62%","time":"02:55","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.76","rise":"-0.74%","time":"03:00","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.58","rise":"-0.85%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.58","rise":"-0.85%","time":"03:10","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.60","rise":"-0.83%","time":"03:15","volumn":"11.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.27","rise":"-1.02%","time":"03:20","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.34","rise":"-0.98%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.17","rise":"-1.08%","time":"03:30","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.19","rise":"-1.07%","time":"03:35","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.15","rise":"-1.09%","time":"03:40","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.22","rise":"-1.05%","time":"03:45","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.22","rise":"-1.05%","time":"03:50","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.78","rise":"-0.73%","time":"03:55","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.76","rise":"-0.74%","time":"04:00","volumn":"1119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.29","rise":"0.13%","time":"21:35","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.32","rise":"0.15%","time":"21:40","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.32","rise":"0.15%","time":"21:45","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.75","rise":"0.39%","time":"21:50","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.34","rise":"0.16%","time":"21:55","volumn":"28.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.72","rise":"0.38%","time":"22:00","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.93","rise":"-0.08%","time":"22:05","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.91","rise":"-0.08%","time":"22:10","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.81","rise":"-0.14%","time":"22:15","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.99","rise":"-0.04%","time":"22:20","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"175.22","rise":"0.09%","time":"22:25","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.50","rise":"-0.32%","time":"22:30","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.45","rise":"-0.35%","time":"22:35","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.33","rise":"-0.42%","time":"22:40","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"174.47","rise":"-0.34%","time":"22:45","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.76","rise":"-0.74%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.43","rise":"-1.50%","time":"22:55","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.38","rise":"-0.96%","time":"23:00","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.49","rise":"-0.90%","time":"23:05","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.30","rise":"-1.01%","time":"23:10","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.03","rise":"-1.16%","time":"23:15","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.79","rise":"-1.30%","time":"23:20","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"173.00","rise":"-1.18%","time":"23:25","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.60","rise":"-1.41%","time":"23:30","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.54","rise":"-1.44%","time":"23:35","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.30","rise":"-1.58%","time":"23:40","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"172.04","rise":"-1.73%","time":"23:45","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.90","rise":"-1.81%","time":"23:50","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.89","rise":"-1.81%","time":"23:55","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.82","rise":"-1.85%","time":"00:00","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.33","rise":"-2.13%","time":"00:05","volumn":"19.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.60","rise":"-1.98%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.22","rise":"-1.62%","time":"00:15","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.22","rise":"-1.62%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.15","rise":"-1.66%","time":"00:25","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.09","rise":"-1.70%","time":"00:30","volumn":"84.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.15","rise":"-1.66%","time":"00:35","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.90","rise":"-1.81%","time":"00:40","volumn":"28.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.90","rise":"-1.81%","time":"00:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.96","rise":"-1.77%","time":"00:50","volumn":"15.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.03","rise":"-1.73%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"172.22","rise":"-1.62%","time":"01:00","volumn":"7.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.78","rise":"-1.87%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.78","rise":"-1.87%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.68","rise":"-1.93%","time":"01:15","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.51","rise":"-2.03%","time":"01:20","volumn":"5.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.51","rise":"-2.03%","time":"01:25","volumn":"4.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.51","rise":"-2.03%","time":"01:30","volumn":"15.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.44","rise":"-2.07%","time":"01:35","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.22","rise":"-2.19%","time":"01:40","volumn":"13.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.09","rise":"-2.26%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.47","rise":"-2.05%","time":"01:50","volumn":"60.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.23","rise":"-2.19%","time":"01:55","volumn":"33.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.45","rise":"-2.06%","time":"02:00","volumn":"72.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"170.92","rise":"-2.36%","time":"02:05","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"170.90","rise":"-2.38%","time":"02:10","volumn":"58.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.00","rise":"-2.32%","time":"02:15","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.04","rise":"-2.30%","time":"02:20","volumn":"65.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"170.72","rise":"-2.48%","time":"02:25","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.42","rise":"-2.08%","time":"02:30","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.05","rise":"-2.29%","time":"02:35","volumn":"510.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.68","rise":"-1.93%","time":"02:40","volumn":"431.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.64","rise":"-1.95%","time":"02:45","volumn":"16.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.77","rise":"-1.88%","time":"02:50","volumn":"43.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.79","rise":"-1.87%","time":"02:55","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.61","rise":"-1.97%","time":"03:00","volumn":"31.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.54","rise":"-2.01%","time":"03:05","volumn":"31.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.85","rise":"-1.83%","time":"03:10","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.69","rise":"-1.93%","time":"03:15","volumn":"11.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.69","rise":"-1.93%","time":"03:20","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.69","rise":"-1.93%","time":"03:25","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.23","rise":"-2.19%","time":"03:30","volumn":"32.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.49","rise":"-2.04%","time":"03:35","volumn":"60.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.51","rise":"-2.03%","time":"03:40","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.26","rise":"-2.17%","time":"03:45","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"170.78","rise":"-2.44%","time":"03:50","volumn":"53.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.24","rise":"-2.18%","time":"03:55","volumn":"158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"171.08","rise":"-2.27%","time":"04:00","volumn":"1128.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.88","rise":"-1.82%","time":"21:35","volumn":"22.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.07","rise":"-1.71%","time":"21:40","volumn":"10.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"171.21","rise":"-2.20%","time":"21:45","volumn":"14.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.70","rise":"-1.35%","time":"21:50","volumn":"32.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.70","rise":"-1.35%","time":"21:55","volumn":"4.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.27","rise":"-1.59%","time":"22:00","volumn":"14.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.27","rise":"-1.59%","time":"22:05","volumn":"10.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.14","rise":"-1.10%","time":"22:10","volumn":"13.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.59","rise":"-0.84%","time":"22:15","volumn":"36.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"173.84","rise":"-0.70%","time":"22:20","volumn":"9.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.77","rise":"-1.31%","time":"22:25","volumn":"44.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.59","rise":"-1.41%","time":"22:30","volumn":"9.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.44","rise":"-1.50%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.55","rise":"-1.43%","time":"22:40","volumn":"27.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.14","rise":"-1.67%","time":"22:45","volumn":"16.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.20","rise":"-1.64%","time":"22:50","volumn":"15.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.40","rise":"-1.52%","time":"22:55","volumn":"19.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.55","rise":"-1.43%","time":"23:00","volumn":"35.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.48","rise":"-1.47%","time":"23:05","volumn":"20.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.62","rise":"-1.39%","time":"23:10","volumn":"29.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.81","rise":"-1.28%","time":"23:15","volumn":"5.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.52","rise":"-1.45%","time":"23:20","volumn":"19.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.15","rise":"-1.66%","time":"23:25","volumn":"9.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.15","rise":"-1.66%","time":"23:30","volumn":"7.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.48","rise":"-1.47%","time":"23:35","volumn":"26.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.50","rise":"-1.46%","time":"23:40","volumn":"13.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.54","rise":"-1.44%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.38","rise":"-1.53%","time":"23:50","volumn":"8.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.25","rise":"-1.61%","time":"23:55","volumn":"7.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.30","rise":"-1.57%","time":"00:00","volumn":"14.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.30","rise":"-1.57%","time":"00:05","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.35","rise":"-1.55%","time":"00:10","volumn":"4.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"00:15","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"00:20","volumn":"4.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"00:25","volumn":"4.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.17","rise":"-1.65%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.47","rise":"-1.48%","time":"00:35","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.47","rise":"-1.48%","time":"00:40","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.42","rise":"-1.51%","time":"00:45","volumn":"5.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.27","rise":"-1.59%","time":"00:50","volumn":"22.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.27","rise":"-1.59%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.27","rise":"-1.59%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.38","rise":"-1.53%","time":"01:05","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.96","rise":"-1.77%","time":"01:10","volumn":"13.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.86","rise":"-1.83%","time":"01:15","volumn":"14.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.94","rise":"-1.78%","time":"01:20","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.95","rise":"-1.78%","time":"01:25","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.09","rise":"-1.70%","time":"01:30","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.12","rise":"-1.68%","time":"01:35","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"01:40","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.99","rise":"-1.75%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"01:50","volumn":"5.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.10","rise":"-1.69%","time":"01:55","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.22","rise":"-1.62%","time":"02:00","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"02:05","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.10","rise":"-1.69%","time":"02:10","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.05","rise":"-1.72%","time":"02:15","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.98","rise":"-1.76%","time":"02:20","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.97","rise":"-1.77%","time":"02:25","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"-1.79%","time":"02:30","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.11","rise":"-1.69%","time":"02:35","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.28","rise":"-1.59%","time":"02:40","volumn":"15.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.28","rise":"-1.59%","time":"02:45","volumn":"5.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.09","rise":"-1.70%","time":"02:50","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.25","rise":"-1.61%","time":"02:55","volumn":"7.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.25","rise":"-1.61%","time":"03:00","volumn":"15.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.45","rise":"-1.49%","time":"03:05","volumn":"13.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.33","rise":"-1.56%","time":"03:10","volumn":"22.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.31","rise":"-1.57%","time":"03:15","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.15","rise":"-1.66%","time":"03:20","volumn":"37.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.14","rise":"-1.67%","time":"03:25","volumn":"6.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.06","rise":"-1.71%","time":"03:30","volumn":"16.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.34","rise":"-1.55%","time":"03:35","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.48","rise":"-1.47%","time":"03:40","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.87","rise":"-1.25%","time":"03:45","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.48","rise":"-1.47%","time":"03:50","volumn":"59.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.91","rise":"-1.23%","time":"03:55","volumn":"116.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"172.98","rise":"-1.19%","time":"04:00","volumn":"496.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.89","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"522.33","ratio":"0.27%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"445.27","ratio":"0.50%"}],"marketCapitalization":"83.00\u4ebf","maxPrice":"175.52","minPrice":"173.46","monthlyTendency":{"cx":{"o":["2024\/04\/16","2024\/05\/13"]},"cy":{"o":["176.29","169.67","163.05","156.43","149.81"]},"cyrate":{"o":["14.45%","10.15%","5.86%","1.56%","-2.74%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.03","rise":"0","time":"04\/16","volumn":"3957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"151.97","rise":"-1.34%","time":"04\/17","volumn":"2655.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"152.96","rise":"-0.69%","time":"04\/18","volumn":"2030.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.81","rise":"-2.74%","time":"04\/19","volumn":"2697.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"152.22","rise":"-1.18%","time":"04\/22","volumn":"1915.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.90","rise":"-0.08%","time":"04\/23","volumn":"2561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.44","rise":"1.56%","time":"04\/24","volumn":"2017.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.58","rise":"1.66%","time":"04\/25","volumn":"1755.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.31","rise":"2.78%","time":"04\/26","volumn":"3317.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"162.02","rise":"5.19%","time":"04\/29","volumn":"2498.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"157.98","rise":"2.56%","time":"04\/30","volumn":"3347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"152.66","rise":"-0.89%","time":"05\/01","volumn":"3530.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"156.32","rise":"1.49%","time":"05\/02","volumn":"5106.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"170.82","rise":"10.90%","time":"05\/03","volumn":"7363.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"176.29","rise":"14.45%","time":"05\/06","volumn":"5070.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"175.18","rise":"13.73%","time":"05\/07","volumn":"4071.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.15","rise":"13.71%","time":"05\/08","volumn":"2488.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.76","rise":"12.81%","time":"05\/09","volumn":"2567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.08","rise":"11.07%","time":"05\/10","volumn":"4275.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.98","rise":"12.30%","time":"05\/13","volumn":"1847.00"}],"points":"20"},"open":"173.74","priceChangeRatio":"1.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Universal Display","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["175.32","174.86","174.39","173.92","173.46"]},"cyrate":{"o":["1.36%","1.09%","0.82%","0.54%","0.27%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.74","rise":"0.44%","time":"21:31","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.20","rise":"0.70%","time":"21:32","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.20","rise":"0.70%","time":"21:33","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.20","rise":"0.70%","time":"21:34","volumn":"29.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.20","rise":"0.70%","time":"21:35","volumn":"29.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.20","rise":"0.70%","time":"21:36","volumn":"31.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.20","rise":"0.70%","time":"21:37","volumn":"31.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.46","rise":"0.27%","time":"21:38","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.46","rise":"0.27%","time":"21:39","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.46","rise":"0.27%","time":"21:40","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.46","rise":"0.27%","time":"21:41","volumn":"39.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.46","rise":"0.27%","time":"21:42","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.46","rise":"0.27%","time":"21:43","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.01","rise":"0.60%","time":"21:44","volumn":"43.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.01","rise":"0.60%","time":"21:45","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.79","rise":"0.47%","time":"21:46","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.79","rise":"0.47%","time":"21:47","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.79","rise":"0.47%","time":"21:48","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.79","rise":"0.47%","time":"21:49","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.79","rise":"0.47%","time":"21:50","volumn":"51.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.79","rise":"0.47%","time":"21:51","volumn":"51.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.83","rise":"0.49%","time":"21:52","volumn":"54.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"173.83","rise":"0.49%","time":"21:53","volumn":"54.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.29","rise":"0.76%","time":"21:54","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.29","rise":"0.76%","time":"21:55","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.50","rise":"0.88%","time":"21:56","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.12","rise":"0.66%","time":"21:57","volumn":"67.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.12","rise":"0.66%","time":"21:58","volumn":"67.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.48","rise":"0.86%","time":"21:59","volumn":"71.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.72","rise":"1.00%","time":"22:00","volumn":"73.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.72","rise":"1.00%","time":"22:01","volumn":"74.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.72","rise":"1.00%","time":"22:02","volumn":"75.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.72","rise":"1.00%","time":"22:03","volumn":"80.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.72","rise":"1.00%","time":"22:04","volumn":"86.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.49","rise":"0.87%","time":"22:05","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.49","rise":"0.87%","time":"22:06","volumn":"102.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.49","rise":"0.87%","time":"22:07","volumn":"102.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:08","volumn":"106.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:09","volumn":"106.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:10","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:11","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:12","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:13","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.41","rise":"0.83%","time":"22:14","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.59","rise":"0.93%","time":"22:15","volumn":"109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.59","rise":"0.93%","time":"22:16","volumn":"110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.85","rise":"1.08%","time":"22:17","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.85","rise":"1.08%","time":"22:18","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.85","rise":"1.08%","time":"22:19","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.85","rise":"1.08%","time":"22:20","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.85","rise":"1.08%","time":"22:21","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.85","rise":"1.08%","time":"22:22","volumn":"118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:23","volumn":"119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:24","volumn":"119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:25","volumn":"119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:26","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:27","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:28","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:29","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:30","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:31","volumn":"122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.02","rise":"1.18%","time":"22:32","volumn":"123.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.27","rise":"1.32%","time":"22:33","volumn":"124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.27","rise":"1.32%","time":"22:34","volumn":"124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.27","rise":"1.32%","time":"22:35","volumn":"124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.32","rise":"1.36%","time":"22:36","volumn":"127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.16","rise":"1.26%","time":"22:37","volumn":"137.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.14","rise":"1.25%","time":"22:38","volumn":"140.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.75","rise":"1.02%","time":"22:39","volumn":"143.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"22:40","volumn":"146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.59","rise":"0.93%","time":"22:41","volumn":"152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.59","rise":"0.93%","time":"22:42","volumn":"152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.59","rise":"0.93%","time":"22:43","volumn":"152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.59","rise":"0.93%","time":"22:44","volumn":"152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.57","rise":"0.92%","time":"22:45","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.57","rise":"0.92%","time":"22:46","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.57","rise":"0.92%","time":"22:47","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.57","rise":"0.92%","time":"22:48","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.57","rise":"0.92%","time":"22:49","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.93","rise":"1.12%","time":"22:50","volumn":"166.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.93","rise":"1.12%","time":"22:51","volumn":"167.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.93","rise":"1.12%","time":"22:52","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:53","volumn":"176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:54","volumn":"177.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:55","volumn":"177.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:56","volumn":"180.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:57","volumn":"181.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:58","volumn":"182.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"22:59","volumn":"184.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"23:00","volumn":"185.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"23:01","volumn":"190.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"23:02","volumn":"192.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"23:03","volumn":"193.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.76","rise":"1.03%","time":"23:04","volumn":"194.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:05","volumn":"198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:06","volumn":"198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:07","volumn":"198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:08","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:09","volumn":"200.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:10","volumn":"201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:11","volumn":"201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:12","volumn":"201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.78","rise":"1.04%","time":"23:13","volumn":"202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:14","volumn":"206.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:15","volumn":"207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:16","volumn":"213.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:17","volumn":"214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:18","volumn":"215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.09","rise":"1.22%","time":"23:19","volumn":"219.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.09","rise":"1.22%","time":"23:20","volumn":"219.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.09","rise":"1.22%","time":"23:21","volumn":"220.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.09","rise":"1.22%","time":"23:22","volumn":"222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.09","rise":"1.22%","time":"23:23","volumn":"225.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:24","volumn":"236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:25","volumn":"236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:26","volumn":"236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.86","rise":"1.09%","time":"23:27","volumn":"236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:28","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:29","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:30","volumn":"248.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:31","volumn":"249.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:32","volumn":"250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:33","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:34","volumn":"257.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:35","volumn":"257.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"175.00","rise":"1.17%","time":"23:36","volumn":"257.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.67","rise":"0.98%","time":"23:37","volumn":"264.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.49","rise":"0.87%","time":"23:38","volumn":"265.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.49","rise":"0.87%","time":"23:39","volumn":"266.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.51","rise":"0.89%","time":"23:40","volumn":"284.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.51","rise":"0.89%","time":"23:41","volumn":"287.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.51","rise":"0.89%","time":"23:42","volumn":"287.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.51","rise":"0.89%","time":"23:43","volumn":"287.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.44","rise":"0.84%","time":"23:44","volumn":"292.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.62","rise":"0.95%","time":"23:45","volumn":"299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.57","rise":"0.92%","time":"23:46","volumn":"305.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:47","volumn":"308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:48","volumn":"310.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:49","volumn":"310.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:50","volumn":"311.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:51","volumn":"313.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:52","volumn":"314.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:53","volumn":"314.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:54","volumn":"316.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:55","volumn":"316.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.53","rise":"0.90%","time":"23:56","volumn":"317.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.51","rise":"0.88%","time":"23:57","volumn":"327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.51","rise":"0.88%","time":"23:58","volumn":"327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"174.46","rise":"0.86%","time":"23:59","volumn":"331.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:00","volumn":"332.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:01","volumn":"335.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:02","volumn":"339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:03","volumn":"341.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:04","volumn":"341.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:05","volumn":"342.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"00:06","volumn":"342.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.69","rise":"0.99%","time":"00:07","volumn":"349.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.77","rise":"1.04%","time":"00:08","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.77","rise":"1.04%","time":"00:09","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.97","rise":"1.15%","time":"00:10","volumn":"365.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:11","volumn":"376.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:12","volumn":"376.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:13","volumn":"377.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:14","volumn":"377.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:15","volumn":"377.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:16","volumn":"378.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:17","volumn":"379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:18","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"00:19","volumn":"381.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"00:20","volumn":"381.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"00:21","volumn":"381.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.92","rise":"1.12%","time":"00:22","volumn":"387.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.92","rise":"1.12%","time":"00:23","volumn":"388.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.92","rise":"1.12%","time":"00:24","volumn":"388.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"00:25","volumn":"390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:26","volumn":"391.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:27","volumn":"391.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:28","volumn":"392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"00:29","volumn":"392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.96","rise":"1.14%","time":"00:30","volumn":"402.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.96","rise":"1.14%","time":"00:31","volumn":"403.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.10","rise":"1.22%","time":"00:32","volumn":"406.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.10","rise":"1.22%","time":"00:33","volumn":"406.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.10","rise":"1.22%","time":"00:34","volumn":"406.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.10","rise":"1.23%","time":"00:35","volumn":"408.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.10","rise":"1.23%","time":"00:36","volumn":"411.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.10","rise":"1.23%","time":"00:37","volumn":"412.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:38","volumn":"415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:39","volumn":"415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:40","volumn":"415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:41","volumn":"416.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:42","volumn":"416.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:43","volumn":"416.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.11","rise":"1.23%","time":"00:44","volumn":"416.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.92","rise":"1.12%","time":"00:45","volumn":"418.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.92","rise":"1.12%","time":"00:46","volumn":"426.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"00:47","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"00:48","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"00:49","volumn":"431.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"00:50","volumn":"432.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"00:51","volumn":"432.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"00:52","volumn":"434.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.91","rise":"1.12%","time":"00:53","volumn":"456.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"00:54","volumn":"463.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.86","rise":"1.09%","time":"00:55","volumn":"479.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"00:56","volumn":"482.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"00:57","volumn":"485.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"00:58","volumn":"485.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"00:59","volumn":"485.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:00","volumn":"496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:01","volumn":"497.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:02","volumn":"497.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:03","volumn":"503.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:04","volumn":"503.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:05","volumn":"505.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"175.00","rise":"1.17%","time":"01:06","volumn":"506.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.94","rise":"1.13%","time":"01:07","volumn":"510.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.94","rise":"1.13%","time":"01:08","volumn":"510.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.97","rise":"1.15%","time":"01:09","volumn":"516.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"01:10","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"01:11","volumn":"526.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"01:12","volumn":"528.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"01:13","volumn":"528.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"01:14","volumn":"530.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"01:15","volumn":"532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:16","volumn":"536.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:17","volumn":"536.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:18","volumn":"536.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:19","volumn":"537.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:20","volumn":"540.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:21","volumn":"540.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:22","volumn":"542.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:23","volumn":"542.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:24","volumn":"542.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.47","rise":"0.86%","time":"01:25","volumn":"542.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.78","rise":"1.04%","time":"01:26","volumn":"550.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"01:27","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.78","rise":"1.04%","time":"01:28","volumn":"564.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.89","rise":"1.10%","time":"01:29","volumn":"569.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.89","rise":"1.10%","time":"01:30","volumn":"569.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.87","rise":"1.09%","time":"01:31","volumn":"589.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"01:32","volumn":"590.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"01:33","volumn":"595.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"01:34","volumn":"595.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"01:35","volumn":"596.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.79","rise":"1.05%","time":"01:36","volumn":"596.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.88","rise":"1.10%","time":"01:37","volumn":"601.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.70","rise":"0.99%","time":"01:38","volumn":"603.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.70","rise":"0.99%","time":"01:39","volumn":"603.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.71","rise":"1.00%","time":"01:40","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.71","rise":"1.00%","time":"01:41","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.71","rise":"1.00%","time":"01:42","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.71","rise":"1.00%","time":"01:43","volumn":"607.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:44","volumn":"609.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:45","volumn":"609.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:46","volumn":"609.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:47","volumn":"610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:48","volumn":"610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:49","volumn":"610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.98","rise":"1.15%","time":"01:50","volumn":"611.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.81","rise":"1.06%","time":"01:51","volumn":"613.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.72","rise":"1.01%","time":"01:52","volumn":"616.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.72","rise":"1.01%","time":"01:53","volumn":"617.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.72","rise":"1.01%","time":"01:54","volumn":"617.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.72","rise":"1.01%","time":"01:55","volumn":"617.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"01:56","volumn":"622.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"01:57","volumn":"622.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"01:58","volumn":"630.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"01:59","volumn":"638.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"02:00","volumn":"638.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"02:01","volumn":"638.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.80","rise":"1.05%","time":"02:02","volumn":"640.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.53","rise":"0.90%","time":"02:03","volumn":"641.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.34","rise":"0.79%","time":"02:04","volumn":"659.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.34","rise":"0.79%","time":"02:05","volumn":"660.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.34","rise":"0.79%","time":"02:06","volumn":"660.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:07","volumn":"668.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:08","volumn":"669.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:09","volumn":"671.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:10","volumn":"671.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:11","volumn":"672.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:12","volumn":"673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.46","rise":"0.86%","time":"02:13","volumn":"674.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.71","rise":"1.00%","time":"02:14","volumn":"678.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:15","volumn":"686.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:16","volumn":"686.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:17","volumn":"688.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:18","volumn":"688.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:19","volumn":"688.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:20","volumn":"689.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.99","rise":"1.16%","time":"02:21","volumn":"690.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"174.95","rise":"1.14%","time":"02:22","volumn":"700.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Universal Display[OLED]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_OLED.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/OLED.html?from=360search","volume":"7.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/31","2024\/05\/13"]},"cy":{"o":["192.88","178.37","163.87","149.36","134.85"]},"cyrate":{"o":["32.22%","22.27%","12.33%","2.38%","-7.56%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"145.88","rise":"0","time":"05\/31","volumn":"7405.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"146.20","rise":"0.22%","time":"06\/01","volumn":"2625.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"146.73","rise":"0.58%","time":"06\/02","volumn":"2450.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"144.89","rise":"-0.68%","time":"06\/05","volumn":"2089.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"146.54","rise":"0.45%","time":"06\/06","volumn":"2876.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"146.67","rise":"0.54%","time":"06\/07","volumn":"2139.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"145.98","rise":"0.07%","time":"06\/08","volumn":"2441.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"141.62","rise":"-2.92%","time":"06\/09","volumn":"3219.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"143.33","rise":"-1.75%","time":"06\/12","volumn":"3050.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"142.48","rise":"-2.33%","time":"06\/13","volumn":"3083.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"143.91","rise":"-1.35%","time":"06\/14","volumn":"2700.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"141.12","rise":"-3.26%","time":"06\/15","volumn":"4178.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"142.27","rise":"-2.47%","time":"06\/16","volumn":"5343.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"140.18","rise":"-3.91%","time":"06\/20","volumn":"2626.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"138.03","rise":"-5.38%","time":"06\/21","volumn":"2575.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"139.18","rise":"-4.59%","time":"06\/22","volumn":"3866.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"134.85","rise":"-7.56%","time":"06\/23","volumn":"8186.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"137.11","rise":"-6.01%","time":"06\/26","volumn":"2484.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"139.67","rise":"-4.26%","time":"06\/27","volumn":"2422.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"136.82","rise":"-6.21%","time":"06\/28","volumn":"3404.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"140.40","rise":"-3.76%","time":"06\/29","volumn":"3747.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"143.03","rise":"-1.95%","time":"06\/30","volumn":"3570.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"142.84","rise":"-2.08%","time":"07\/03","volumn":"1068.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"137.45","rise":"-5.78%","time":"07\/05","volumn":"3543.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"136.51","rise":"-6.42%","time":"07\/06","volumn":"2707.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"136.55","rise":"-6.40%","time":"07\/07","volumn":"1173.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"140.46","rise":"-3.72%","time":"07\/10","volumn":"3463.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"142.42","rise":"-2.37%","time":"07\/11","volumn":"2836.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"144.62","rise":"-0.86%","time":"07\/12","volumn":"1911.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"147.25","rise":"0.94%","time":"07\/13","volumn":"2320.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"143.15","rise":"-1.87%","time":"07\/14","volumn":"2055.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"144.60","rise":"-0.88%","time":"07\/17","volumn":"1510.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.59","rise":"-0.88%","time":"07\/18","volumn":"2611.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"145.97","rise":"0.06%","time":"07\/19","volumn":"2402.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"140.07","rise":"-3.98%","time":"07\/20","volumn":"3048.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.57","rise":"-2.95%","time":"07\/21","volumn":"2436.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"140.81","rise":"-3.48%","time":"07\/24","volumn":"2133.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"140.76","rise":"-3.51%","time":"07\/25","volumn":"1761.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"142.97","rise":"-1.99%","time":"07\/26","volumn":"2412.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"141.98","rise":"-2.67%","time":"07\/27","volumn":"2409.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"142.64","rise":"-2.22%","time":"07\/28","volumn":"2249.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"144.78","rise":"-0.75%","time":"07\/31","volumn":"2018.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"142.56","rise":"-2.28%","time":"08\/01","volumn":"2208.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"139.22","rise":"-4.57%","time":"08\/02","volumn":"2591.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"137.99","rise":"-5.41%","time":"08\/03","volumn":"3011.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"157.11","rise":"7.70%","time":"08\/04","volumn":"1.12\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"163.50","rise":"12.08%","time":"08\/07","volumn":"6674.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"159.46","rise":"9.31%","time":"08\/08","volumn":"5049.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"154.43","rise":"5.86%","time":"08\/09","volumn":"3525.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"156.25","rise":"7.11%","time":"08\/10","volumn":"1936.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"152.81","rise":"4.75%","time":"08\/11","volumn":"2126.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"154.41","rise":"5.85%","time":"08\/14","volumn":"2075.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"152.10","rise":"4.26%","time":"08\/15","volumn":"1521.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"149.95","rise":"2.79%","time":"08\/16","volumn":"1674.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"149.58","rise":"2.54%","time":"08\/17","volumn":"1999.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"150.11","rise":"2.90%","time":"08\/18","volumn":"2023.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"151.69","rise":"3.98%","time":"08\/21","volumn":"1707.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"149.67","rise":"2.60%","time":"08\/22","volumn":"1646.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.93","rise":"3.46%","time":"08\/23","volumn":"1631.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"147.82","rise":"1.33%","time":"08\/24","volumn":"2324.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"148.83","rise":"2.02%","time":"08\/25","volumn":"1364.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"151.54","rise":"3.88%","time":"08\/28","volumn":"1587.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"157.20","rise":"7.76%","time":"08\/29","volumn":"4293.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"160.02","rise":"9.69%","time":"08\/30","volumn":"2799.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"161.46","rise":"10.68%","time":"08\/31","volumn":"2785.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"163.04","rise":"11.76%","time":"09\/01","volumn":"1751.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"160.68","rise":"10.15%","time":"09\/05","volumn":"2208.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"160.22","rise":"9.83%","time":"09\/06","volumn":"1784.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"156.29","rise":"7.14%","time":"09\/07","volumn":"3423.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"157.57","rise":"8.01%","time":"09\/08","volumn":"3317.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"156.98","rise":"7.61%","time":"09\/11","volumn":"2787.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"158.68","rise":"8.77%","time":"09\/12","volumn":"3078.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"161.09","rise":"10.43%","time":"09\/13","volumn":"4402.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"159.95","rise":"9.64%","time":"09\/14","volumn":"3816.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"157.14","rise":"7.72%","time":"09\/15","volumn":"6260.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"161.34","rise":"10.60%","time":"09\/18","volumn":"3846.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"161.41","rise":"10.65%","time":"09\/19","volumn":"2288.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"159.08","rise":"9.05%","time":"09\/20","volumn":"1737.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"157.73","rise":"8.12%","time":"09\/21","volumn":"2467.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"157.71","rise":"8.11%","time":"09\/22","volumn":"2030.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"157.05","rise":"7.66%","time":"09\/25","volumn":"1481.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"151.59","rise":"3.91%","time":"09\/26","volumn":"2940.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"153.98","rise":"5.55%","time":"09\/27","volumn":"2523.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"155.29","rise":"6.45%","time":"09\/28","volumn":"2130.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"156.24","rise":"7.10%","time":"09\/29","volumn":"2111.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"155.30","rise":"6.46%","time":"10\/02","volumn":"1690.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"153.11","rise":"4.96%","time":"10\/03","volumn":"1898.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"155.40","rise":"6.53%","time":"10\/04","volumn":"2102.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"154.93","rise":"6.20%","time":"10\/05","volumn":"1566.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"158.03","rise":"8.33%","time":"10\/06","volumn":"2065.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.25","rise":"8.48%","time":"10\/09","volumn":"2160.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"160.32","rise":"9.90%","time":"10\/10","volumn":"3161.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"163.17","rise":"11.85%","time":"10\/11","volumn":"3870.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"162.60","rise":"11.46%","time":"10\/12","volumn":"2815.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"159.66","rise":"9.45%","time":"10\/13","volumn":"2647.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"161.43","rise":"10.66%","time":"10\/16","volumn":"1578.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"162.35","rise":"11.29%","time":"10\/17","volumn":"2749.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"161.47","rise":"10.69%","time":"10\/18","volumn":"2348.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"157.63","rise":"8.05%","time":"10\/19","volumn":"2665.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"155.72","rise":"6.75%","time":"10\/20","volumn":"2296.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"152.10","rise":"4.26%","time":"10\/23","volumn":"2709.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"153.41","rise":"5.16%","time":"10\/24","volumn":"1387.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"144.06","rise":"-1.25%","time":"10\/25","volumn":"4489.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"144.16","rise":"-1.18%","time":"10\/26","volumn":"4219.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"143.37","rise":"-1.72%","time":"10\/27","volumn":"3819.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"138.10","rise":"-5.33%","time":"10\/30","volumn":"6636.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.43","rise":"-5.11%","time":"10\/31","volumn":"6890.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.33","rise":"-6.55%","time":"11\/01","volumn":"4965.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"141.21","rise":"-3.20%","time":"11\/02","volumn":"6985.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"146.30","rise":"0.29%","time":"11\/03","volumn":"9074.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.52","rise":"0.44%","time":"11\/06","volumn":"3954.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"150.37","rise":"3.08%","time":"11\/07","volumn":"4263.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"154.58","rise":"5.96%","time":"11\/08","volumn":"4858.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.80","rise":"2.00%","time":"11\/09","volumn":"5693.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"154.94","rise":"6.21%","time":"11\/10","volumn":"3082.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"152.97","rise":"4.86%","time":"11\/13","volumn":"2395.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"160.32","rise":"9.90%","time":"11\/14","volumn":"3122.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"162.88","rise":"11.65%","time":"11\/15","volumn":"2891.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"161.68","rise":"10.83%","time":"11\/16","volumn":"2000.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"162.50","rise":"11.39%","time":"11\/17","volumn":"2189.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"165.10","rise":"13.18%","time":"11\/20","volumn":"2044.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"162.65","rise":"11.50%","time":"11\/21","volumn":"1754.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"164.70","rise":"12.90%","time":"11\/22","volumn":"1795.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"164.73","rise":"12.92%","time":"11\/24","volumn":"818.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"167.16","rise":"14.59%","time":"11\/27","volumn":"2385.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"168.43","rise":"15.46%","time":"11\/28","volumn":"3364.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"169.52","rise":"16.21%","time":"11\/29","volumn":"2580.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"168.45","rise":"15.47%","time":"11\/30","volumn":"2735.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"175.60","rise":"20.37%","time":"12\/01","volumn":"4883.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"176.32","rise":"20.87%","time":"12\/04","volumn":"3426.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"175.17","rise":"20.08%","time":"12\/05","volumn":"2571.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"171.90","rise":"17.84%","time":"12\/06","volumn":"3059.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"174.49","rise":"19.61%","time":"12\/07","volumn":"1820.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"174.50","rise":"19.62%","time":"12\/08","volumn":"2547.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"178.02","rise":"22.03%","time":"12\/11","volumn":"2360.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"178.41","rise":"22.30%","time":"12\/12","volumn":"2347.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"180.28","rise":"23.58%","time":"12\/13","volumn":"2390.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"185.50","rise":"27.16%","time":"12\/14","volumn":"3528.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"184.73","rise":"26.63%","time":"12\/15","volumn":"6048.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"190.55","rise":"30.62%","time":"12\/18","volumn":"5985.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"192.88","rise":"32.22%","time":"12\/19","volumn":"2835.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"185.75","rise":"27.33%","time":"12\/20","volumn":"2965.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"188.41","rise":"29.15%","time":"12\/21","volumn":"2005.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"189.11","rise":"29.63%","time":"12\/22","volumn":"1178.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"191.28","rise":"31.12%","time":"12\/26","volumn":"1743.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.25","rise":"31.79%","time":"12\/27","volumn":"1273.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"192.03","rise":"31.64%","time":"12\/28","volumn":"1206.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"190.86","rise":"30.83%","time":"12\/29","volumn":"2330.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"186.18","rise":"27.63%","time":"01\/02","volumn":"3847.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"179.33","rise":"22.93%","time":"01\/03","volumn":"3293.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"174.92","rise":"19.91%","time":"01\/04","volumn":"3405.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"176.19","rise":"20.78%","time":"01\/05","volumn":"2812.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"179.16","rise":"22.81%","time":"01\/08","volumn":"1443.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"177.10","rise":"21.40%","time":"01\/09","volumn":"3097.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"176.43","rise":"20.94%","time":"01\/10","volumn":"2594.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"176.82","rise":"21.21%","time":"01\/11","volumn":"2569.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"177.22","rise":"21.48%","time":"01\/12","volumn":"2232.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"178.26","rise":"22.20%","time":"01\/16","volumn":"2631.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"173.70","rise":"19.07%","time":"01\/17","volumn":"2270.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"179.33","rise":"22.93%","time":"01\/18","volumn":"2371.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"177.69","rise":"21.81%","time":"01\/19","volumn":"3555.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"183.62","rise":"25.87%","time":"01\/22","volumn":"3481.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"179.61","rise":"23.12%","time":"01\/23","volumn":"3339.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"177.94","rise":"21.98%","time":"01\/24","volumn":"1732.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"178.40","rise":"22.29%","time":"01\/25","volumn":"2015.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"175.18","rise":"20.09%","time":"01\/26","volumn":"2288.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"179.23","rise":"22.86%","time":"01\/29","volumn":"1566.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"174.23","rise":"19.43%","time":"01\/30","volumn":"1994.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"169.37","rise":"16.10%","time":"01\/31","volumn":"2784.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.63","rise":"16.97%","time":"02\/01","volumn":"3015.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"170.93","rise":"17.17%","time":"02\/02","volumn":"2008.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"16.30%","time":"02\/05","volumn":"1376.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"171.38","rise":"17.48%","time":"02\/06","volumn":"1184.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"175.53","rise":"20.32%","time":"02\/07","volumn":"3142.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"181.04","rise":"24.10%","time":"02\/08","volumn":"2994.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"183.34","rise":"25.68%","time":"02\/09","volumn":"1889.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"182.20","rise":"24.90%","time":"02\/12","volumn":"2067.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"177.44","rise":"21.63%","time":"02\/13","volumn":"2580.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"182.97","rise":"25.43%","time":"02\/14","volumn":"1866.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"185.54","rise":"27.19%","time":"02\/15","volumn":"1830.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"181.36","rise":"24.32%","time":"02\/16","volumn":"2647.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"185.42","rise":"27.10%","time":"02\/20","volumn":"3335.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"183.35","rise":"25.69%","time":"02\/21","volumn":"2680.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"186.74","rise":"28.01%","time":"02\/22","volumn":"4767.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"171.49","rise":"17.56%","time":"02\/23","volumn":"1.02\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"172.72","rise":"18.40%","time":"02\/26","volumn":"3680.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"168.64","rise":"15.60%","time":"02\/27","volumn":"3886.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"169.00","rise":"15.85%","time":"02\/28","volumn":"2778.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"174.02","rise":"19.29%","time":"02\/29","volumn":"4307.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"174.28","rise":"19.47%","time":"03\/01","volumn":"3010.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"172.63","rise":"18.34%","time":"03\/04","volumn":"2965.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.52","rise":"16.21%","time":"03\/05","volumn":"1947.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.67","rise":"15.62%","time":"03\/06","volumn":"2796.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"172.34","rise":"18.14%","time":"03\/07","volumn":"3030.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"168.83","rise":"15.73%","time":"03\/08","volumn":"2779.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"168.26","rise":"15.34%","time":"03\/11","volumn":"3122.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"166.27","rise":"13.98%","time":"03\/12","volumn":"4685.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"162.52","rise":"11.41%","time":"03\/13","volumn":"5306.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"159.94","rise":"9.64%","time":"03\/14","volumn":"3074.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"159.62","rise":"9.42%","time":"03\/15","volumn":"6632.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"159.51","rise":"9.34%","time":"03\/18","volumn":"2551.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"158.85","rise":"8.89%","time":"03\/19","volumn":"2840.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"161.64","rise":"10.80%","time":"03\/20","volumn":"3169.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"164.47","rise":"12.74%","time":"03\/21","volumn":"2716.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"166.17","rise":"13.91%","time":"03\/22","volumn":"4331.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"165.95","rise":"13.76%","time":"03\/25","volumn":"2250.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"164.88","rise":"13.02%","time":"03\/26","volumn":"1882.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"167.75","rise":"14.99%","time":"03\/27","volumn":"2023.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"168.45","rise":"15.47%","time":"03\/28","volumn":"3084.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"166.43","rise":"14.09%","time":"04\/01","volumn":"2189.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"164.49","rise":"12.76%","time":"04\/02","volumn":"2387.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"164.09","rise":"12.48%","time":"04\/03","volumn":"1635.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"162.66","rise":"11.50%","time":"04\/04","volumn":"1135.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"162.92","rise":"11.68%","time":"04\/05","volumn":"1511.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"164.26","rise":"12.60%","time":"04\/08","volumn":"1250.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"167.36","rise":"14.72%","time":"04\/09","volumn":"2673.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"163.64","rise":"12.17%","time":"04\/10","volumn":"2145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"164.29","rise":"12.62%","time":"04\/11","volumn":"1968.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.59","rise":"9.40%","time":"04\/12","volumn":"2024.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.60","rise":"9.40%","time":"04\/15","volumn":"2385.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.03","rise":"5.59%","time":"04\/16","volumn":"3957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"151.97","rise":"4.17%","time":"04\/17","volumn":"2655.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"152.96","rise":"4.85%","time":"04\/18","volumn":"2030.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.81","rise":"2.69%","time":"04\/19","volumn":"2697.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"152.22","rise":"4.35%","time":"04\/22","volumn":"1915.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.90","rise":"5.50%","time":"04\/23","volumn":"2561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.44","rise":"7.24%","time":"04\/24","volumn":"2017.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.58","rise":"7.33%","time":"04\/25","volumn":"1755.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.31","rise":"8.52%","time":"04\/26","volumn":"3317.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"162.02","rise":"11.06%","time":"04\/29","volumn":"2498.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"157.98","rise":"8.29%","time":"04\/30","volumn":"3347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"152.66","rise":"4.65%","time":"05\/01","volumn":"3530.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"156.32","rise":"7.16%","time":"05\/02","volumn":"5106.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"170.82","rise":"17.10%","time":"05\/03","volumn":"7363.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"176.29","rise":"20.85%","time":"05\/06","volumn":"5070.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"175.18","rise":"20.09%","time":"05\/07","volumn":"4071.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"175.15","rise":"20.06%","time":"05\/08","volumn":"2488.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"173.76","rise":"19.11%","time":"05\/09","volumn":"2567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"171.08","rise":"17.27%","time":"05\/10","volumn":"4275.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"172.98","rise":"18.58%","time":"05\/13","volumn":"1847.00"}],"points":"240"}}
OLED 股票股价,实时行情,新闻,财报,研报评级 新浪财经 新浪网
桌面OLED显示器市场增长迅猛第一季度出货量约20万台 财经头条
- 意见反馈
- 页面反馈