Amazon.com. Spend less. Smile more.
海外购改版通知
亚马逊(AMZN)股票价格 行情 走势图 东方财富网
亚马逊公司(AMZN)股票股价,实时行情,新闻,财报,研报评级 新浪财经 ...
{"amount":"53.47\u4ebf","changeAmount":"3.72","close":"181.28","currentPrice":"185.00","currenttime":"2024-06-07 04:01:00","e":{"@attributes":{"datetime":"2024-06-07 04:01:00","e1":"185.00","e2":"3.72","e3":"(2.05%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["181.42","179.56","177.70","175.83","173.97"]},"cyrate":{"o":["1.06%","0.02%","-1.02%","-2.05%","-3.09%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.52","rise":"0","time":"02:35","volumn":"1448.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.44","rise":"-0.04%","time":"02:40","volumn":"2183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.39","rise":"-0.07%","time":"02:45","volumn":"1498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.31","rise":"-0.12%","time":"02:50","volumn":"2471.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.26","rise":"-0.14%","time":"02:55","volumn":"1283.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.37","rise":"-0.08%","time":"03:00","volumn":"1976.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.22","rise":"-0.17%","time":"03:05","volumn":"2002.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.28","rise":"-0.13%","time":"03:10","volumn":"1395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.24","rise":"-0.16%","time":"03:15","volumn":"1759.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.22","rise":"-0.17%","time":"03:20","volumn":"1843.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.97","rise":"-0.31%","time":"03:25","volumn":"5067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.07","rise":"-0.25%","time":"03:30","volumn":"3070.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.75","rise":"-0.43%","time":"03:35","volumn":"2746.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.69","rise":"-0.46%","time":"03:40","volumn":"5273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.89","rise":"-0.35%","time":"03:45","volumn":"3946.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.64","rise":"-0.49%","time":"03:50","volumn":"4051.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.23","rise":"-0.16%","time":"03:55","volumn":"6029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.32","rise":"-0.11%","time":"04:00","volumn":"7.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.68","rise":"-1.03%","time":"21:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.96","rise":"-0.87%","time":"21:40","volumn":"8848.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.99","rise":"-0.85%","time":"21:45","volumn":"7009.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.62","rise":"-1.06%","time":"21:50","volumn":"5624.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.73","rise":"-1.55%","time":"21:55","volumn":"8495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.85","rise":"-1.49%","time":"22:00","volumn":"6013.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.54","rise":"-1.66%","time":"22:05","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.08","rise":"-1.92%","time":"22:10","volumn":"6754.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.72","rise":"-2.12%","time":"22:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.54","rise":"-2.22%","time":"22:20","volumn":"1.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.16","rise":"-2.43%","time":"22:25","volumn":"6145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.89","rise":"-2.58%","time":"22:30","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.36","rise":"-2.87%","time":"22:35","volumn":"1.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.85","rise":"-2.60%","time":"22:40","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.65","rise":"-2.71%","time":"22:45","volumn":"4686.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.77%","time":"22:50","volumn":"4291.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.78%","time":"22:55","volumn":"3850.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.40","rise":"-2.30%","time":"23:00","volumn":"6389.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.08","rise":"-2.47%","time":"23:05","volumn":"4104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.06","rise":"-2.48%","time":"23:10","volumn":"3360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.74","rise":"-2.66%","time":"23:15","volumn":"3679.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.66","rise":"-2.71%","time":"23:20","volumn":"3938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.86","rise":"-2.60%","time":"23:25","volumn":"3814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.71","rise":"-2.68%","time":"23:30","volumn":"3211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.51","rise":"-2.79%","time":"23:35","volumn":"5446.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.41","rise":"-2.85%","time":"23:40","volumn":"3388.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.65","rise":"-2.71%","time":"23:45","volumn":"2720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.60","rise":"-2.74%","time":"23:50","volumn":"1866.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.52","rise":"-2.79%","time":"23:55","volumn":"2922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.57","rise":"-2.76%","time":"00:00","volumn":"3202.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.75","rise":"-2.66%","time":"00:05","volumn":"3719.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.62%","time":"00:10","volumn":"3383.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.63%","time":"00:15","volumn":"2733.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.60","rise":"-2.74%","time":"00:20","volumn":"3661.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.23","rise":"-2.95%","time":"00:25","volumn":"3569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.12","rise":"-3.01%","time":"00:30","volumn":"6225.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.19","rise":"-2.97%","time":"00:35","volumn":"4817.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.22","rise":"-2.95%","time":"00:40","volumn":"3174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.40","rise":"-2.85%","time":"00:45","volumn":"2805.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.59","rise":"-2.75%","time":"00:50","volumn":"2534.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.53","rise":"-2.78%","time":"00:55","volumn":"2757.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.55","rise":"-2.77%","time":"01:00","volumn":"2013.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.62","rise":"-2.73%","time":"01:05","volumn":"3935.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.62%","time":"01:10","volumn":"2088.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.84","rise":"-2.61%","time":"01:15","volumn":"2646.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.56%","time":"01:20","volumn":"3542.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.15","rise":"-2.43%","time":"01:25","volumn":"4242.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.53%","time":"01:30","volumn":"3437.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-2.55%","time":"01:35","volumn":"2847.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-2.52%","time":"01:40","volumn":"2798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.04","rise":"-2.50%","time":"01:45","volumn":"3498.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.06","rise":"-2.49%","time":"01:50","volumn":"3012.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.02","rise":"-2.50%","time":"01:55","volumn":"2525.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.53%","time":"02:00","volumn":"2798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.85","rise":"-2.60%","time":"02:05","volumn":"9544.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.56","rise":"-2.76%","time":"02:10","volumn":"3676.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.45","rise":"-2.82%","time":"02:15","volumn":"3169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.41","rise":"-2.85%","time":"02:20","volumn":"6119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.34","rise":"-2.88%","time":"02:25","volumn":"3120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.11","rise":"-3.02%","time":"02:30","volumn":"3271.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.97","rise":"-3.09%","time":"02:35","volumn":"4044.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.20","rise":"-2.96%","time":"02:40","volumn":"3892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.81%","time":"02:45","volumn":"3999.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.50","rise":"-2.80%","time":"02:50","volumn":"3559.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.44","rise":"-2.83%","time":"02:55","volumn":"2558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-2.67%","time":"03:00","volumn":"4651.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-2.65%","time":"03:05","volumn":"3819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.62%","time":"03:10","volumn":"3749.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.94","rise":"-2.55%","time":"03:15","volumn":"4265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.62%","time":"03:20","volumn":"3441.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.77","rise":"-2.64%","time":"03:25","volumn":"3880.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.65","rise":"-2.71%","time":"03:30","volumn":"4488.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.69","rise":"-2.69%","time":"03:35","volumn":"4480.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.63%","time":"03:40","volumn":"3861.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.16","rise":"-2.43%","time":"03:45","volumn":"6103.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.22","rise":"-2.40%","time":"03:50","volumn":"7000.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.89","rise":"-2.02%","time":"03:55","volumn":"2.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.44","rise":"-1.72%","time":"04:00","volumn":"18.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.69","rise":"-1.02%","time":"21:35","volumn":"2.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.83","rise":"-0.94%","time":"21:40","volumn":"6782.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.30","rise":"-0.68%","time":"21:45","volumn":"8454.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.87","rise":"-0.92%","time":"21:50","volumn":"9122.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.27","rise":"-1.25%","time":"21:55","volumn":"8806.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.54","rise":"-1.10%","time":"22:00","volumn":"5658.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.80","rise":"-1.51%","time":"22:05","volumn":"5838.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.14","rise":"-1.88%","time":"22:10","volumn":"4945.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.78","rise":"-1.53%","time":"22:15","volumn":"6197.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.13","rise":"-1.33%","time":"22:20","volumn":"3181.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.99","rise":"-1.41%","time":"22:25","volumn":"2452.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.21","rise":"-1.29%","time":"22:30","volumn":"2885.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.19","rise":"-1.30%","time":"22:35","volumn":"2545.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.07","rise":"-1.36%","time":"22:40","volumn":"3051.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.77","rise":"-1.53%","time":"22:45","volumn":"2457.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.54","rise":"-1.66%","time":"22:50","volumn":"4133.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.61","rise":"-1.62%","time":"22:55","volumn":"2645.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.74","rise":"-1.55%","time":"23:00","volumn":"3812.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.59","rise":"-1.63%","time":"23:05","volumn":"3322.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.15","rise":"-1.32%","time":"23:10","volumn":"3394.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.11","rise":"-1.34%","time":"23:15","volumn":"2655.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.36","rise":"-1.20%","time":"23:20","volumn":"2707.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.58","rise":"-1.08%","time":"23:25","volumn":"3140.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.71","rise":"-1.01%","time":"23:30","volumn":"2571.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.55","rise":"-1.10%","time":"23:35","volumn":"2789.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.63","rise":"-1.05%","time":"23:40","volumn":"2822.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.75","rise":"-0.99%","time":"23:45","volumn":"2718.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.70","rise":"-1.01%","time":"23:50","volumn":"1670.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.72","rise":"-1.00%","time":"23:55","volumn":"2639.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.59","rise":"-1.08%","time":"00:00","volumn":"2942.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.37","rise":"-1.20%","time":"00:05","volumn":"2772.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-1.24%","time":"00:10","volumn":"2834.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.77","rise":"-1.53%","time":"00:15","volumn":"4214.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.52","rise":"-1.67%","time":"00:20","volumn":"2655.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.19","rise":"-1.86%","time":"00:25","volumn":"3398.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.25","rise":"-1.82%","time":"00:30","volumn":"2663.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.21","rise":"-1.85%","time":"00:35","volumn":"2660.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.75","rise":"-1.54%","time":"00:40","volumn":"2681.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.65","rise":"-1.60%","time":"00:45","volumn":"1763.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.83","rise":"-1.50%","time":"00:50","volumn":"1680.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.71","rise":"-1.57%","time":"00:55","volumn":"1919.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.48","rise":"-1.70%","time":"01:00","volumn":"1538.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.43","rise":"-1.72%","time":"01:05","volumn":"1816.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.26","rise":"-1.82%","time":"01:10","volumn":"1642.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.09","rise":"-1.91%","time":"01:15","volumn":"3461.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.47","rise":"-1.70%","time":"01:20","volumn":"2418.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.66","rise":"-1.59%","time":"01:25","volumn":"2712.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.89","rise":"-1.47%","time":"01:30","volumn":"2442.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.04","rise":"-1.38%","time":"01:35","volumn":"2869.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.08","rise":"-1.36%","time":"01:40","volumn":"2143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.33","rise":"-1.22%","time":"01:45","volumn":"2176.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.22","rise":"-1.28%","time":"01:50","volumn":"1520.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.21","rise":"-1.29%","time":"01:55","volumn":"2008.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.23","rise":"-1.28%","time":"02:00","volumn":"1628.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-1.24%","time":"02:05","volumn":"1614.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.25","rise":"-1.27%","time":"02:10","volumn":"1535.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.01","rise":"-1.40%","time":"02:15","volumn":"2362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.13","rise":"-1.33%","time":"02:20","volumn":"1521.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.30","rise":"-1.24%","time":"02:25","volumn":"1829.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.09","rise":"-1.35%","time":"02:30","volumn":"1841.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.08","rise":"-1.36%","time":"02:35","volumn":"1421.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.08","rise":"-1.36%","time":"02:40","volumn":"1744.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.28","rise":"-1.24%","time":"02:45","volumn":"2142.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.42","rise":"-1.17%","time":"02:50","volumn":"2325.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.21","rise":"-1.29%","time":"02:55","volumn":"2051.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.24","rise":"-1.27%","time":"03:00","volumn":"1908.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.38","rise":"-1.19%","time":"03:05","volumn":"2031.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-1.24%","time":"03:10","volumn":"3455.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-1.23%","time":"03:15","volumn":"1992.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.39","rise":"-1.19%","time":"03:20","volumn":"1903.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.45","rise":"-1.15%","time":"03:25","volumn":"3265.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-1.23%","time":"03:30","volumn":"1978.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-1.23%","time":"03:35","volumn":"2742.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.25","rise":"-1.26%","time":"03:40","volumn":"2374.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.47","rise":"-1.14%","time":"03:45","volumn":"3112.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.59","rise":"-1.08%","time":"03:50","volumn":"3470.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.76","rise":"-0.98%","time":"03:55","volumn":"6608.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.34","rise":"-0.66%","time":"04:00","volumn":"5.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.63","rise":"-1.61%","time":"21:35","volumn":"1.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.19","rise":"-1.30%","time":"21:40","volumn":"7195.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.39","rise":"-1.18%","time":"21:45","volumn":"3689.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.36","rise":"-1.20%","time":"21:50","volumn":"5916.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.46","rise":"-1.15%","time":"21:55","volumn":"3942.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.67","rise":"-1.03%","time":"22:00","volumn":"2850.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.33","rise":"-0.66%","time":"22:05","volumn":"7108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.75","rise":"-0.99%","time":"22:10","volumn":"4188.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.07","rise":"-1.36%","time":"22:15","volumn":"4464.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.53","rise":"-1.11%","time":"22:20","volumn":"2824.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.17","rise":"-1.31%","time":"22:25","volumn":"2126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.56","rise":"-1.09%","time":"22:30","volumn":"2477.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.99","rise":"-0.85%","time":"22:35","volumn":"2416.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.04","rise":"-0.82%","time":"22:40","volumn":"2748.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.86","rise":"-0.92%","time":"22:45","volumn":"2031.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.99","rise":"-0.85%","time":"22:50","volumn":"2491.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.07","rise":"-0.81%","time":"22:55","volumn":"1667.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.00","rise":"-0.84%","time":"23:00","volumn":"1830.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.09","rise":"-0.80%","time":"23:05","volumn":"1784.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.73%","time":"23:10","volumn":"1945.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.81","rise":"-0.95%","time":"23:15","volumn":"2995.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.11","rise":"-0.79%","time":"23:20","volumn":"1626.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.45","rise":"-0.60%","time":"23:25","volumn":"2176.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.11","rise":"-0.79%","time":"23:30","volumn":"1968.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.73%","time":"23:35","volumn":"1748.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.23","rise":"-0.72%","time":"23:40","volumn":"1243.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.37","rise":"-0.64%","time":"23:45","volumn":"1688.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.26","rise":"-0.70%","time":"23:50","volumn":"2434.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.29","rise":"-0.69%","time":"23:55","volumn":"1650.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.13","rise":"-0.77%","time":"00:00","volumn":"1509.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.29","rise":"-0.69%","time":"00:05","volumn":"1.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.00","rise":"-0.84%","time":"00:10","volumn":"4096.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.16","rise":"-0.76%","time":"00:15","volumn":"1940.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.16","rise":"-0.76%","time":"00:20","volumn":"1768.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.12","rise":"-0.78%","time":"00:25","volumn":"1570.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.38","rise":"-0.64%","time":"00:30","volumn":"1685.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.29","rise":"-0.69%","time":"00:35","volumn":"1298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.55","rise":"-0.54%","time":"00:40","volumn":"1604.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.85","rise":"-0.37%","time":"00:45","volumn":"3081.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.84","rise":"-0.38%","time":"00:50","volumn":"2071.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.66","rise":"-0.48%","time":"00:55","volumn":"1936.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.86","rise":"-0.37%","time":"01:00","volumn":"1377.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.04","rise":"-0.27%","time":"01:05","volumn":"2831.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.60","rise":"-0.51%","time":"01:10","volumn":"2274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.71","rise":"-0.45%","time":"01:15","volumn":"1213.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.84","rise":"-0.38%","time":"01:20","volumn":"1627.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.71","rise":"-0.45%","time":"01:25","volumn":"1690.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.96","rise":"-0.31%","time":"01:30","volumn":"2107.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.75","rise":"-0.43%","time":"01:35","volumn":"2201.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.80","rise":"-0.40%","time":"01:40","volumn":"1431.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.70","rise":"-0.46%","time":"01:45","volumn":"1675.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.77","rise":"-0.42%","time":"01:50","volumn":"1040.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.76","rise":"-0.42%","time":"01:55","volumn":"2799.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.57","rise":"-0.53%","time":"02:00","volumn":"1251.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.78","rise":"-0.41%","time":"02:05","volumn":"1632.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.80","rise":"-0.40%","time":"02:10","volumn":"1093.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.02","rise":"-0.28%","time":"02:15","volumn":"2117.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.36","rise":"-0.09%","time":"02:20","volumn":"2799.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.74","rise":"0.12%","time":"02:25","volumn":"4061.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.72","rise":"0.11%","time":"02:30","volumn":"2212.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.59","rise":"0.04%","time":"02:35","volumn":"2128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.51","rise":"-0.00%","time":"02:40","volumn":"2347.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.77","rise":"0.14%","time":"02:45","volumn":"2329.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.76","rise":"0.13%","time":"02:50","volumn":"1598.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.63","rise":"0.06%","time":"02:55","volumn":"1718.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.38","rise":"-0.08%","time":"03:00","volumn":"2134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.76","rise":"-0.42%","time":"03:05","volumn":"2957.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"-0.39%","time":"03:10","volumn":"3012.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.90","rise":"-0.35%","time":"03:15","volumn":"1945.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.02","rise":"-0.28%","time":"03:20","volumn":"2670.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.17","rise":"-0.19%","time":"03:25","volumn":"2166.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.13","rise":"-0.21%","time":"03:30","volumn":"2166.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.02","rise":"-0.28%","time":"03:35","volumn":"2601.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.93","rise":"-0.33%","time":"03:40","volumn":"2621.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.51","rise":"-0.01%","time":"03:45","volumn":"3499.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.31","rise":"-0.12%","time":"03:50","volumn":"3840.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.23","rise":"-0.16%","time":"03:55","volumn":"7698.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.34","rise":"-0.10%","time":"04:00","volumn":"5.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.38","rise":"-0.08%","time":"21:35","volumn":"1.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.05","rise":"-0.26%","time":"21:40","volumn":"6410.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.91","rise":"0.21%","time":"21:45","volumn":"5869.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.75","rise":"0.13%","time":"21:50","volumn":"5003.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.65","rise":"0.07%","time":"21:55","volumn":"4500.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.73","rise":"0.11%","time":"22:00","volumn":"3798.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.48","rise":"-0.02%","time":"22:05","volumn":"6141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.99","rise":"-0.30%","time":"22:10","volumn":"5242.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.97","rise":"-0.31%","time":"22:15","volumn":"3679.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.60","rise":"0.04%","time":"22:20","volumn":"4234.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.03","rise":"0.28%","time":"22:25","volumn":"4769.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.03","rise":"0.28%","time":"22:30","volumn":"4887.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.22","rise":"0.39%","time":"22:35","volumn":"4008.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.03","rise":"0.28%","time":"22:40","volumn":"2694.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.98","rise":"0.26%","time":"22:45","volumn":"2212.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.03","rise":"0.28%","time":"22:50","volumn":"2684.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.15","rise":"0.35%","time":"22:55","volumn":"2693.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.15","rise":"0.35%","time":"23:00","volumn":"1762.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.18","rise":"0.37%","time":"23:05","volumn":"2192.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.04","rise":"0.29%","time":"23:10","volumn":"2482.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.47","rise":"0.53%","time":"23:15","volumn":"4961.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.72","rise":"0.67%","time":"23:20","volumn":"4988.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"181.03","rise":"0.84%","time":"23:25","volumn":"6843.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.67","rise":"0.64%","time":"23:30","volumn":"3184.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.72","rise":"0.67%","time":"23:35","volumn":"1957.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.60","rise":"0.60%","time":"23:40","volumn":"1924.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.78","rise":"0.70%","time":"23:45","volumn":"1972.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.90","rise":"0.77%","time":"23:50","volumn":"2329.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"180.80","rise":"0.72%","time":"23:55","volumn":"2658.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"180.75","rise":"0.68%","time":"00:00","volumn":"1906.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"180.91","rise":"0.78%","time":"00:05","volumn":"2255.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"180.87","rise":"0.75%","time":"00:10","volumn":"3341.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"180.96","rise":"0.80%","time":"00:15","volumn":"1781.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.10","rise":"0.88%","time":"00:20","volumn":"1860.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.11","rise":"0.89%","time":"00:25","volumn":"1834.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.11","rise":"0.89%","time":"00:30","volumn":"2795.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.20","rise":"0.94%","time":"00:35","volumn":"1978.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.21","rise":"0.94%","time":"00:40","volumn":"2629.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.10","rise":"0.88%","time":"00:45","volumn":"2065.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.22","rise":"0.95%","time":"00:50","volumn":"2066.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.37","rise":"1.03%","time":"00:55","volumn":"2868.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.28","rise":"0.98%","time":"01:00","volumn":"2188.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.29","rise":"0.99%","time":"01:05","volumn":"2866.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.35","rise":"1.02%","time":"01:10","volumn":"2360.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.25","rise":"0.96%","time":"01:15","volumn":"1587.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.06","rise":"0.86%","time":"01:20","volumn":"2537.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"180.86","rise":"0.75%","time":"01:25","volumn":"2802.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.02","rise":"0.84%","time":"01:30","volumn":"1395.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.21","rise":"0.94%","time":"01:35","volumn":"1818.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.42","rise":"1.06%","time":"01:40","volumn":"2274.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.34","rise":"1.01%","time":"01:45","volumn":"2444.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.20","rise":"0.94%","time":"01:50","volumn":"1844.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.24","rise":"0.96%","time":"01:55","volumn":"1938.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.21","rise":"0.94%","time":"02:00","volumn":"2332.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.22","rise":"0.95%","time":"02:05","volumn":"1841.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.23","rise":"0.95%","time":"02:10","volumn":"2063.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.28","rise":"0.98%","time":"02:15","volumn":"1996.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.30","rise":"0.99%","time":"02:20","volumn":"2781.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.32","rise":"1.00%","time":"02:25","volumn":"1428.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.42","rise":"1.06%","time":"02:30","volumn":"2069.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.33","rise":"1.01%","time":"02:35","volumn":"2722.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.27","rise":"0.97%","time":"02:40","volumn":"1683.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.19","rise":"0.93%","time":"02:45","volumn":"1626.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.09","rise":"0.87%","time":"02:50","volumn":"1585.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.00","rise":"0.83%","time":"02:55","volumn":"1723.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"180.89","rise":"0.76%","time":"03:00","volumn":"2158.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.12","rise":"0.89%","time":"03:05","volumn":"2381.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.15","rise":"0.91%","time":"03:10","volumn":"1905.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.00","rise":"0.83%","time":"03:15","volumn":"2556.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.16","rise":"0.91%","time":"03:20","volumn":"3241.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.18","rise":"0.92%","time":"03:25","volumn":"2001.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.16","rise":"0.91%","time":"03:30","volumn":"2588.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.12","rise":"0.89%","time":"03:35","volumn":"2831.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.27","rise":"0.97%","time":"03:40","volumn":"3170.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.10","rise":"0.88%","time":"03:45","volumn":"2858.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.00","rise":"0.82%","time":"03:50","volumn":"3473.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.32","rise":"1.01%","time":"03:55","volumn":"5895.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.28","rise":"0.98%","time":"04:00","volumn":"8.49\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"19252.26\u4ebf","maxPrice":"185.00","minPrice":"181.49","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["189.50","186.24","182.97","179.70","176.44"]},"cyrate":{"o":["0.80%","-0.94%","-2.68%","-4.41%","-6.15%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"0","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"0.80%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"-0.28%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"-0.76%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"-0.49%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"-1.07%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"-2.32%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"-1.76%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"-2.37%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"-2.58%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"-2.59%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"-3.70%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"-3.86%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"-3.11%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"-3.18%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"-4.62%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"-6.15%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"-5.14%","time":"06\/03","volumn":"30.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"179.34","rise":"-4.61%","time":"06\/04","volumn":"27.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"181.28","rise":"-3.57%","time":"06\/05","volumn":"32.12\u4e07"}],"points":"20"},"open":"181.83","priceChangeRatio":"2.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["185.00","184.13","183.26","182.40","181.53"]},"cyrate":{"o":["2.05%","1.57%","1.09%","0.62%","0.14%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.53","rise":"0.14%","time":"21:31","volumn":"9304.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.13","rise":"0.47%","time":"21:32","volumn":"1.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.99","rise":"0.39%","time":"21:33","volumn":"1.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"181.91","rise":"0.35%","time":"21:34","volumn":"1.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.27","rise":"0.55%","time":"21:35","volumn":"1.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.10","rise":"0.45%","time":"21:36","volumn":"1.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.20","rise":"0.51%","time":"21:37","volumn":"1.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.07","rise":"0.44%","time":"21:38","volumn":"1.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.43","rise":"0.63%","time":"21:39","volumn":"1.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.61","rise":"0.73%","time":"21:40","volumn":"2.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.51","rise":"0.68%","time":"21:41","volumn":"2.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.47","rise":"0.66%","time":"21:42","volumn":"2.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.58","rise":"0.72%","time":"21:43","volumn":"2.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.45","rise":"0.65%","time":"21:44","volumn":"2.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.51","rise":"0.68%","time":"21:45","volumn":"2.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.51","rise":"0.68%","time":"21:46","volumn":"2.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.38","rise":"0.60%","time":"21:47","volumn":"2.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.40","rise":"0.62%","time":"21:48","volumn":"2.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.36","rise":"0.60%","time":"21:49","volumn":"2.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.41","rise":"0.62%","time":"21:50","volumn":"3.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.55","rise":"0.70%","time":"21:51","volumn":"3.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.54","rise":"0.70%","time":"21:52","volumn":"3.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.47","rise":"0.66%","time":"21:53","volumn":"3.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.62","rise":"0.74%","time":"21:54","volumn":"3.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.66","rise":"0.76%","time":"21:55","volumn":"3.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.72","rise":"0.79%","time":"21:56","volumn":"3.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.48","rise":"0.66%","time":"21:57","volumn":"3.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.23","rise":"0.52%","time":"21:58","volumn":"3.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.09","rise":"0.45%","time":"21:59","volumn":"3.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.17","rise":"0.49%","time":"22:00","volumn":"4.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.12","rise":"0.47%","time":"22:01","volumn":"4.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.33","rise":"0.58%","time":"22:02","volumn":"4.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.42","rise":"0.63%","time":"22:03","volumn":"4.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.36","rise":"0.60%","time":"22:04","volumn":"4.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.38","rise":"0.60%","time":"22:05","volumn":"4.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.64","rise":"0.75%","time":"22:06","volumn":"4.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.44","rise":"0.64%","time":"22:07","volumn":"4.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.43","rise":"0.63%","time":"22:08","volumn":"4.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.29","rise":"0.56%","time":"22:09","volumn":"4.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.16","rise":"0.49%","time":"22:10","volumn":"4.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.26","rise":"0.54%","time":"22:11","volumn":"4.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.17","rise":"0.49%","time":"22:12","volumn":"4.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.29","rise":"0.56%","time":"22:13","volumn":"5.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.30","rise":"0.56%","time":"22:14","volumn":"5.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.28","rise":"0.55%","time":"22:15","volumn":"5.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.19","rise":"0.50%","time":"22:16","volumn":"5.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.21","rise":"0.51%","time":"22:17","volumn":"5.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.21","rise":"0.51%","time":"22:18","volumn":"5.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.16","rise":"0.49%","time":"22:19","volumn":"5.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.23","rise":"0.52%","time":"22:20","volumn":"5.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.27","rise":"0.55%","time":"22:21","volumn":"5.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.38","rise":"0.61%","time":"22:22","volumn":"5.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.45","rise":"0.65%","time":"22:23","volumn":"5.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.68","rise":"0.77%","time":"22:24","volumn":"5.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.78","rise":"0.83%","time":"22:25","volumn":"5.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.79","rise":"0.83%","time":"22:26","volumn":"5.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.66","rise":"0.76%","time":"22:27","volumn":"5.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.66","rise":"0.76%","time":"22:28","volumn":"6.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.67","rise":"0.77%","time":"22:29","volumn":"6.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.75","rise":"0.81%","time":"22:30","volumn":"6.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.77","rise":"0.82%","time":"22:31","volumn":"6.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.71","rise":"0.79%","time":"22:32","volumn":"6.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.72","rise":"0.79%","time":"22:33","volumn":"6.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.78","rise":"0.83%","time":"22:34","volumn":"6.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.79","rise":"0.84%","time":"22:35","volumn":"6.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"182.94","rise":"0.92%","time":"22:36","volumn":"6.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.02","rise":"0.96%","time":"22:37","volumn":"6.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.21","rise":"1.06%","time":"22:38","volumn":"6.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.42","rise":"1.18%","time":"22:39","volumn":"6.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.41","rise":"1.17%","time":"22:40","volumn":"7.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.65","rise":"1.31%","time":"22:41","volumn":"7.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.57","rise":"1.26%","time":"22:42","volumn":"7.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.35","rise":"1.14%","time":"22:43","volumn":"7.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.27","rise":"1.10%","time":"22:44","volumn":"7.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.20","rise":"1.06%","time":"22:45","volumn":"7.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.13","rise":"1.02%","time":"22:46","volumn":"7.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.22","rise":"1.07%","time":"22:47","volumn":"7.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.38","rise":"1.16%","time":"22:48","volumn":"7.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.32","rise":"1.13%","time":"22:49","volumn":"7.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.43","rise":"1.19%","time":"22:50","volumn":"7.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.32","rise":"1.13%","time":"22:51","volumn":"7.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.28","rise":"1.10%","time":"22:52","volumn":"8.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.48","rise":"1.21%","time":"22:53","volumn":"8.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.62","rise":"1.29%","time":"22:54","volumn":"8.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.64","rise":"1.30%","time":"22:55","volumn":"8.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.75","rise":"1.36%","time":"22:56","volumn":"8.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.76","rise":"1.37%","time":"22:57","volumn":"8.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.68","rise":"1.32%","time":"22:58","volumn":"8.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.44","rise":"1.19%","time":"22:59","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.27","rise":"1.10%","time":"23:00","volumn":"8.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.32","rise":"1.13%","time":"23:01","volumn":"8.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.49","rise":"1.22%","time":"23:02","volumn":"8.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.41","rise":"1.18%","time":"23:03","volumn":"8.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.76","rise":"1.37%","time":"23:04","volumn":"8.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.71","rise":"1.34%","time":"23:05","volumn":"8.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.78","rise":"1.38%","time":"23:06","volumn":"9.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.89","rise":"1.44%","time":"23:07","volumn":"9.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.89","rise":"1.44%","time":"23:08","volumn":"9.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.89","rise":"1.44%","time":"23:09","volumn":"9.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.89","rise":"1.44%","time":"23:10","volumn":"9.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.78","rise":"1.38%","time":"23:11","volumn":"9.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.77","rise":"1.37%","time":"23:12","volumn":"9.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.70","rise":"1.33%","time":"23:13","volumn":"9.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.72","rise":"1.34%","time":"23:14","volumn":"9.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.74","rise":"1.36%","time":"23:15","volumn":"9.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.77","rise":"1.37%","time":"23:16","volumn":"9.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.79","rise":"1.38%","time":"23:17","volumn":"9.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.83","rise":"1.41%","time":"23:18","volumn":"9.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.84","rise":"1.41%","time":"23:19","volumn":"9.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.77","rise":"1.37%","time":"23:20","volumn":"10.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.77","rise":"1.37%","time":"23:21","volumn":"10.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.76","rise":"1.37%","time":"23:22","volumn":"10.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.75","rise":"1.36%","time":"23:23","volumn":"10.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.79","rise":"1.38%","time":"23:24","volumn":"10.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.77","rise":"1.37%","time":"23:25","volumn":"10.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.78","rise":"1.38%","time":"23:26","volumn":"10.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.76","rise":"1.37%","time":"23:27","volumn":"10.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.73","rise":"1.35%","time":"23:28","volumn":"10.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.78","rise":"1.38%","time":"23:29","volumn":"10.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.75","rise":"1.37%","time":"23:30","volumn":"10.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.68","rise":"1.32%","time":"23:31","volumn":"10.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.76","rise":"1.37%","time":"23:32","volumn":"10.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.75","rise":"1.37%","time":"23:33","volumn":"10.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.90","rise":"1.45%","time":"23:34","volumn":"10.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.85","rise":"1.42%","time":"23:35","volumn":"10.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.81","rise":"1.40%","time":"23:36","volumn":"10.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.91","rise":"1.45%","time":"23:37","volumn":"10.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.83","rise":"1.41%","time":"23:38","volumn":"10.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.81","rise":"1.40%","time":"23:39","volumn":"11.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.73","rise":"1.35%","time":"23:40","volumn":"11.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.66","rise":"1.31%","time":"23:41","volumn":"11.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.47","rise":"1.21%","time":"23:42","volumn":"11.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.42","rise":"1.18%","time":"23:43","volumn":"11.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.33","rise":"1.13%","time":"23:44","volumn":"11.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.30","rise":"1.11%","time":"23:45","volumn":"11.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.28","rise":"1.10%","time":"23:46","volumn":"11.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.23","rise":"1.08%","time":"23:47","volumn":"11.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.22","rise":"1.07%","time":"23:48","volumn":"11.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.17","rise":"1.04%","time":"23:49","volumn":"11.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.15","rise":"1.03%","time":"23:50","volumn":"11.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.18","rise":"1.05%","time":"23:51","volumn":"11.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.13","rise":"1.02%","time":"23:52","volumn":"11.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.09","rise":"1.00%","time":"23:53","volumn":"11.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.05","rise":"0.98%","time":"23:54","volumn":"11.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.10","rise":"1.01%","time":"23:55","volumn":"11.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.08","rise":"0.99%","time":"23:56","volumn":"11.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.07","rise":"0.99%","time":"23:57","volumn":"11.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.13","rise":"1.02%","time":"23:58","volumn":"11.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"183.10","rise":"1.00%","time":"23:59","volumn":"11.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.06","rise":"0.98%","time":"00:00","volumn":"11.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.14","rise":"1.03%","time":"00:01","volumn":"11.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.12","rise":"1.02%","time":"00:02","volumn":"12.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.24","rise":"1.08%","time":"00:03","volumn":"12.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.23","rise":"1.08%","time":"00:04","volumn":"12.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.26","rise":"1.09%","time":"00:05","volumn":"12.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.18","rise":"1.05%","time":"00:06","volumn":"12.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.16","rise":"1.04%","time":"00:07","volumn":"12.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.26","rise":"1.09%","time":"00:08","volumn":"12.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.30","rise":"1.11%","time":"00:09","volumn":"12.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.41","rise":"1.17%","time":"00:10","volumn":"12.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.31","rise":"1.12%","time":"00:11","volumn":"12.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.35","rise":"1.14%","time":"00:12","volumn":"12.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.34","rise":"1.14%","time":"00:13","volumn":"12.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.36","rise":"1.15%","time":"00:14","volumn":"12.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.33","rise":"1.13%","time":"00:15","volumn":"12.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.15","rise":"1.03%","time":"00:16","volumn":"12.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.09","rise":"1.00%","time":"00:17","volumn":"12.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.13","rise":"1.02%","time":"00:18","volumn":"12.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.26","rise":"1.09%","time":"00:19","volumn":"12.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.22","rise":"1.07%","time":"00:20","volumn":"12.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.24","rise":"1.08%","time":"00:21","volumn":"12.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.30","rise":"1.11%","time":"00:22","volumn":"12.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.33","rise":"1.13%","time":"00:23","volumn":"12.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"00:24","volumn":"12.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.32","rise":"1.12%","time":"00:25","volumn":"12.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.30","rise":"1.11%","time":"00:26","volumn":"12.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.31","rise":"1.12%","time":"00:27","volumn":"13.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.28","rise":"1.10%","time":"00:28","volumn":"13.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.30","rise":"1.11%","time":"00:29","volumn":"13.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.26","rise":"1.09%","time":"00:30","volumn":"13.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.16","rise":"1.04%","time":"00:31","volumn":"13.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.26","rise":"1.09%","time":"00:32","volumn":"13.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.25","rise":"1.09%","time":"00:33","volumn":"13.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.28","rise":"1.10%","time":"00:34","volumn":"13.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.15","rise":"1.03%","time":"00:35","volumn":"13.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.25","rise":"1.09%","time":"00:36","volumn":"13.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.17","rise":"1.04%","time":"00:37","volumn":"13.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.21","rise":"1.06%","time":"00:38","volumn":"13.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.22","rise":"1.07%","time":"00:39","volumn":"13.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.19","rise":"1.05%","time":"00:40","volumn":"13.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.09","rise":"1.00%","time":"00:41","volumn":"13.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.18","rise":"1.05%","time":"00:42","volumn":"13.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.12","rise":"1.02%","time":"00:43","volumn":"13.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.14","rise":"1.03%","time":"00:44","volumn":"13.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.29","rise":"1.11%","time":"00:45","volumn":"13.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.34","rise":"1.14%","time":"00:46","volumn":"13.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.19","rise":"1.05%","time":"00:47","volumn":"13.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.16","rise":"1.03%","time":"00:48","volumn":"13.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.13","rise":"1.02%","time":"00:49","volumn":"13.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.18","rise":"1.05%","time":"00:50","volumn":"13.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.19","rise":"1.05%","time":"00:51","volumn":"13.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.22","rise":"1.07%","time":"00:52","volumn":"13.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.29","rise":"1.11%","time":"00:53","volumn":"13.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.41","rise":"1.17%","time":"00:54","volumn":"13.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.35","rise":"1.14%","time":"00:55","volumn":"13.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.34","rise":"1.14%","time":"00:56","volumn":"13.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.35","rise":"1.14%","time":"00:57","volumn":"13.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.34","rise":"1.14%","time":"00:58","volumn":"13.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.39","rise":"1.16%","time":"00:59","volumn":"13.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.35","rise":"1.14%","time":"01:00","volumn":"13.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.35","rise":"1.14%","time":"01:01","volumn":"14.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.32","rise":"1.13%","time":"01:02","volumn":"14.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"01:03","volumn":"14.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.39","rise":"1.16%","time":"01:04","volumn":"14.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.49","rise":"1.22%","time":"01:05","volumn":"14.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.47","rise":"1.21%","time":"01:06","volumn":"14.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.39","rise":"1.16%","time":"01:07","volumn":"14.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.41","rise":"1.18%","time":"01:08","volumn":"14.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.38","rise":"1.16%","time":"01:09","volumn":"14.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.31","rise":"1.12%","time":"01:10","volumn":"14.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.34","rise":"1.14%","time":"01:11","volumn":"14.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.38","rise":"1.16%","time":"01:12","volumn":"14.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.38","rise":"1.16%","time":"01:13","volumn":"14.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.38","rise":"1.16%","time":"01:14","volumn":"14.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"01:15","volumn":"14.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.50","rise":"1.22%","time":"01:16","volumn":"14.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"01:17","volumn":"14.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"01:18","volumn":"14.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.47","rise":"1.21%","time":"01:19","volumn":"14.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"01:20","volumn":"14.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"01:21","volumn":"14.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.41","rise":"1.18%","time":"01:22","volumn":"14.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.37","rise":"1.15%","time":"01:23","volumn":"14.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.40","rise":"1.17%","time":"01:24","volumn":"14.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.43","rise":"1.18%","time":"01:25","volumn":"14.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.40","rise":"1.17%","time":"01:26","volumn":"14.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.38","rise":"1.16%","time":"01:27","volumn":"14.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"01:28","volumn":"14.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.49","rise":"1.22%","time":"01:29","volumn":"14.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.47","rise":"1.21%","time":"01:30","volumn":"14.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.46","rise":"1.20%","time":"01:31","volumn":"14.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.56","rise":"1.26%","time":"01:32","volumn":"14.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"01:33","volumn":"14.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.46","rise":"1.20%","time":"01:34","volumn":"14.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.50","rise":"1.22%","time":"01:35","volumn":"14.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.50","rise":"1.23%","time":"01:36","volumn":"15.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.54","rise":"1.25%","time":"01:37","volumn":"15.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"01:38","volumn":"15.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.52","rise":"1.24%","time":"01:39","volumn":"15.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.45","rise":"1.20%","time":"01:40","volumn":"15.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.42","rise":"1.18%","time":"01:41","volumn":"15.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.37","rise":"1.15%","time":"01:42","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.45","rise":"1.19%","time":"01:43","volumn":"15.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.47","rise":"1.21%","time":"01:44","volumn":"15.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.54","rise":"1.25%","time":"01:45","volumn":"15.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.56","rise":"1.26%","time":"01:46","volumn":"15.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.49","rise":"1.22%","time":"01:47","volumn":"15.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.55","rise":"1.25%","time":"01:48","volumn":"15.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.52","rise":"1.24%","time":"01:49","volumn":"15.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.56","rise":"1.26%","time":"01:50","volumn":"15.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.57","rise":"1.26%","time":"01:51","volumn":"15.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.46","rise":"1.20%","time":"01:52","volumn":"15.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.45","rise":"1.20%","time":"01:53","volumn":"15.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.61","rise":"1.29%","time":"01:54","volumn":"15.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.64","rise":"1.30%","time":"01:55","volumn":"15.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.67","rise":"1.32%","time":"01:56","volumn":"15.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.57","rise":"1.27%","time":"01:57","volumn":"15.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.60","rise":"1.28%","time":"01:58","volumn":"15.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.59","rise":"1.27%","time":"01:59","volumn":"15.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.59","rise":"1.27%","time":"02:00","volumn":"15.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.62","rise":"1.29%","time":"02:01","volumn":"15.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.59","rise":"1.28%","time":"02:02","volumn":"15.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.56","rise":"1.26%","time":"02:03","volumn":"15.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.63","rise":"1.30%","time":"02:04","volumn":"15.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.56","rise":"1.26%","time":"02:05","volumn":"15.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"02:06","volumn":"15.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.41","rise":"1.17%","time":"02:07","volumn":"15.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.51","rise":"1.23%","time":"02:08","volumn":"16.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"02:09","volumn":"16.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.42","rise":"1.18%","time":"02:10","volumn":"16.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.35","rise":"1.14%","time":"02:11","volumn":"16.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.24","rise":"1.08%","time":"02:12","volumn":"16.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.18","rise":"1.05%","time":"02:13","volumn":"16.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.27","rise":"1.10%","time":"02:14","volumn":"16.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.26","rise":"1.09%","time":"02:15","volumn":"16.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.25","rise":"1.09%","time":"02:16","volumn":"16.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.32","rise":"1.13%","time":"02:17","volumn":"16.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.30","rise":"1.12%","time":"02:18","volumn":"16.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.44","rise":"1.19%","time":"02:19","volumn":"16.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.48","rise":"1.21%","time":"02:20","volumn":"16.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.45","rise":"1.20%","time":"02:21","volumn":"16.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.51","rise":"1.23%","time":"02:22","volumn":"16.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.57","rise":"1.26%","time":"02:23","volumn":"16.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.57","rise":"1.26%","time":"02:24","volumn":"16.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.53","rise":"1.24%","time":"02:25","volumn":"16.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.42","rise":"1.18%","time":"02:26","volumn":"16.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.45","rise":"1.20%","time":"02:27","volumn":"16.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.50","rise":"1.22%","time":"02:28","volumn":"16.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.36","rise":"1.15%","time":"02:29","volumn":"16.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.43","rise":"1.18%","time":"02:30","volumn":"16.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.39","rise":"1.16%","time":"02:31","volumn":"16.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.40","rise":"1.17%","time":"02:32","volumn":"16.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.41","rise":"1.17%","time":"02:33","volumn":"16.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.43","rise":"1.19%","time":"02:34","volumn":"17.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.43","rise":"1.18%","time":"02:35","volumn":"17.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.32","rise":"1.13%","time":"02:36","volumn":"17.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.33","rise":"1.13%","time":"02:37","volumn":"17.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.36","rise":"1.15%","time":"02:38","volumn":"17.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.40","rise":"1.17%","time":"02:39","volumn":"17.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.47","rise":"1.21%","time":"02:40","volumn":"17.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.53","rise":"1.24%","time":"02:41","volumn":"17.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.53","rise":"1.24%","time":"02:42","volumn":"17.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.60","rise":"1.28%","time":"02:43","volumn":"17.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.59","rise":"1.27%","time":"02:44","volumn":"17.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.55","rise":"1.25%","time":"02:45","volumn":"17.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.68","rise":"1.32%","time":"02:46","volumn":"17.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.54","rise":"1.25%","time":"02:47","volumn":"17.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.62","rise":"1.29%","time":"02:48","volumn":"17.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.64","rise":"1.30%","time":"02:49","volumn":"17.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.66","rise":"1.31%","time":"02:50","volumn":"17.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.68","rise":"1.32%","time":"02:51","volumn":"17.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.66","rise":"1.32%","time":"02:52","volumn":"17.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.74","rise":"1.36%","time":"02:53","volumn":"17.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.79","rise":"1.38%","time":"02:54","volumn":"17.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.81","rise":"1.40%","time":"02:55","volumn":"17.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.85","rise":"1.42%","time":"02:56","volumn":"18.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.80","rise":"1.39%","time":"02:57","volumn":"18.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.84","rise":"1.41%","time":"02:58","volumn":"18.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.81","rise":"1.40%","time":"02:59","volumn":"18.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.78","rise":"1.38%","time":"03:00","volumn":"18.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.79","rise":"1.38%","time":"03:01","volumn":"18.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.85","rise":"1.42%","time":"03:02","volumn":"18.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.81","rise":"1.40%","time":"03:03","volumn":"18.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.77","rise":"1.37%","time":"03:04","volumn":"18.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.77","rise":"1.37%","time":"03:05","volumn":"18.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.79","rise":"1.39%","time":"03:06","volumn":"18.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.80","rise":"1.39%","time":"03:07","volumn":"18.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.81","rise":"1.40%","time":"03:08","volumn":"18.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.87","rise":"1.43%","time":"03:09","volumn":"18.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.86","rise":"1.42%","time":"03:10","volumn":"18.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.86","rise":"1.42%","time":"03:11","volumn":"18.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.84","rise":"1.41%","time":"03:12","volumn":"18.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.65","rise":"1.31%","time":"03:13","volumn":"19.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.63","rise":"1.30%","time":"03:14","volumn":"19.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.61","rise":"1.29%","time":"03:15","volumn":"19.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.70","rise":"1.34%","time":"03:16","volumn":"19.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.74","rise":"1.35%","time":"03:17","volumn":"19.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.76","rise":"1.37%","time":"03:18","volumn":"19.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.79","rise":"1.38%","time":"03:19","volumn":"19.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.82","rise":"1.40%","time":"03:20","volumn":"19.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.86","rise":"1.42%","time":"03:21","volumn":"19.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.87","rise":"1.43%","time":"03:22","volumn":"19.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.84","rise":"1.41%","time":"03:23","volumn":"19.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.89","rise":"1.44%","time":"03:24","volumn":"19.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.88","rise":"1.43%","time":"03:25","volumn":"19.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.90","rise":"1.45%","time":"03:26","volumn":"19.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.85","rise":"1.42%","time":"03:27","volumn":"19.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.91","rise":"1.45%","time":"03:28","volumn":"19.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"183.98","rise":"1.49%","time":"03:29","volumn":"19.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.15","rise":"1.58%","time":"03:30","volumn":"20.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.16","rise":"1.59%","time":"03:31","volumn":"20.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.17","rise":"1.59%","time":"03:32","volumn":"20.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.18","rise":"1.60%","time":"03:33","volumn":"20.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.24","rise":"1.63%","time":"03:34","volumn":"20.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.18","rise":"1.60%","time":"03:35","volumn":"20.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.21","rise":"1.62%","time":"03:36","volumn":"20.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.21","rise":"1.61%","time":"03:37","volumn":"20.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.26","rise":"1.64%","time":"03:38","volumn":"20.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.40","rise":"1.72%","time":"03:39","volumn":"20.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.43","rise":"1.74%","time":"03:40","volumn":"20.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.40","rise":"1.72%","time":"03:41","volumn":"21.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.47","rise":"1.76%","time":"03:42","volumn":"21.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.50","rise":"1.78%","time":"03:43","volumn":"21.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.39","rise":"1.72%","time":"03:44","volumn":"21.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.41","rise":"1.73%","time":"03:45","volumn":"21.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.50","rise":"1.78%","time":"03:46","volumn":"21.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.48","rise":"1.76%","time":"03:47","volumn":"21.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.50","rise":"1.78%","time":"03:48","volumn":"21.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.53","rise":"1.80%","time":"03:49","volumn":"21.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.56","rise":"1.81%","time":"03:50","volumn":"22.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.64","rise":"1.85%","time":"03:51","volumn":"22.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.66","rise":"1.86%","time":"03:52","volumn":"22.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.67","rise":"1.87%","time":"03:53","volumn":"22.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.54","rise":"1.80%","time":"03:54","volumn":"22.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.50","rise":"1.77%","time":"03:55","volumn":"22.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.73","rise":"1.90%","time":"03:56","volumn":"23.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.75","rise":"1.91%","time":"03:57","volumn":"23.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.81","rise":"1.95%","time":"03:58","volumn":"23.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.85","rise":"1.97%","time":"03:59","volumn":"24.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"185.00","rise":"2.05%","time":"04:00","volumn":"29.12\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"2911.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["46.52%","33.01%","19.49%","5.97%","-7.55%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"0","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"-1.55%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"-0.12%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"-0.22%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"-1.11%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"0.80%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"0.69%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"0.81%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"-0.75%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"0.35%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"-1.70%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"-0.43%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"1.14%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"3.84%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"4.14%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"3.27%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"2.71%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"4.66%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"0.49%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"0.52%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"-0.41%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"-0.15%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"-0.91%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"-0.84%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"2.23%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"3.36%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"1.82%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"-0.87%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"-0.32%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"7.92%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"9.97%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"8.20%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"6.59%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"7.14%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"7.02%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"8.69%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"6.45%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"4.44%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"3.60%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"3.01%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"4.14%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"3.80%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"4.79%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"1.94%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"3.04%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"2.95%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"4.31%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"4.44%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"6.71%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"6.80%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"6.14%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"4.66%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"6.59%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"6.88%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"10.65%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"9.20%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"12.00%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"11.90%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"8.55%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"8.23%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"6.42%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"4.61%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"0.00%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"-0.16%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"1.50%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"-2.59%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"-2.59%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"-2.59%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"-1.71%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"0.10%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-3.56%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"-1.80%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"-2.61%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"-1.06%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"-0.83%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"0.12%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"1.93%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"2.32%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"0.36%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"2.49%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"1.65%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"-0.93%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"-0.72%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"-3.22%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"-2.14%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"-0.60%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-6.14%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-7.55%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"-1.23%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"2.61%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"2.91%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"5.93%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"6.76%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"7.17%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"8.05%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"10.35%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"9.86%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"8.71%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"11.00%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"10.25%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"12.73%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"10.72%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"10.44%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"12.26%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"12.99%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"11.27%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"13.44%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"13.46%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"14.23%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"13.69%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"13.14%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"12.96%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"13.69%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"11.99%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"13.57%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"11.75%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"13.57%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"13.99%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"12.80%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"14.03%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"15.09%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"13.99%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"15.96%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"19.13%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"18.91%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"17.62%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"18.95%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"18.63%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"18.62%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"18.56%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"18.60%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"17.48%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"15.93%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"14.80%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"11.78%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"12.30%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"15.29%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"17.04%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"18.87%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"19.99%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"19.55%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"18.43%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"17.30%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"18.69%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"20.11%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"19.68%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"20.64%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"21.29%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"21.97%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"23.03%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"24.69%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"22.94%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"20.00%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"23.16%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"32.85%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"31.69%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"30.79%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"31.86%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"31.32%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"34.89%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"33.26%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"30.40%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"32.20%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"31.29%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"31.07%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"29.19%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"30.36%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"34.99%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"35.31%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"35.10%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"34.18%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"33.89%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"36.67%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"37.80%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"37.31%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"34.63%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"34.16%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"36.72%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"35.58%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"32.96%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"35.61%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"36.52%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"38.21%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"34.86%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"34.91%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"36.01%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"37.75%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"37.75%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"38.31%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"38.95%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"37.86%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"39.05%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"39.47%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"39.93%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"39.71%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"41.04%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"39.18%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"43.10%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"43.19%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"43.56%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"43.78%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"46.18%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"43.92%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"41.98%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"41.75%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"40.17%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"38.58%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"35.03%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"37.04%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"38.82%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"36.54%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"34.28%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"38.89%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"39.92%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"35.31%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"38.41%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"42.83%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"43.98%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"45.91%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"45.95%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"45.36%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"46.52%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"44.96%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"44.26%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"44.65%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"43.81%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"41.99%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"42.81%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"41.92%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"41.61%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"41.60%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"39.99%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"39.76%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"40.84%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"40.74%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"38.65%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"36.43%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"37.90%","time":"06\/03","volumn":"30.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"179.34","rise":"38.67%","time":"06\/04","volumn":"27.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"181.28","rise":"40.17%","time":"06\/05","volumn":"32.12\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈