亚马逊财报_东方财富
- 年度财报
- 季度财报
报告期 营收 增长率 利润 增长率 5747.85亿元11.83%304.25亿元1217.74%5139.83亿元9.4%-27.22亿元-108.16%4698.22亿元21.7%333.64亿元56.41%3860.64亿元37.62%213.31亿元84.08%2805.22亿元20.45%115.88亿元15.04%2328.87亿元30.93%100.73亿元232.11%东方财富查看更多财报信息报告期 营收 增长率 利润 增长率 1433.13亿元12.53%104.31亿元228.85%1699.61亿元13.91%106.24亿元3721.58%1430.83亿元12.57%98.79亿元243.98%1343.83亿元10.85%67.5亿元432.84%1273.58亿元9.37%31.72亿元182.52%1492.04亿元8.58%2.78亿元-98.06%东方财富查看更多财报信息
为你推荐
Amazon.com. Spend less. Smile more.
Amazon | Deals
{"amount":"66.96\u4ebf","changeAmount":"-1.25","close":"184.06","currentPrice":"182.81","currenttime":"2024-06-19 04:01:00","e":{"@attributes":{"datetime":"2024-06-19 04:01:00","e1":"182.81","e2":"-1.25","e3":"(-0.68%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/14","06\/15","06\/17","06\/18","06\/19"]},"cy":{"o":["187.55","186.01","184.47","182.92","181.38"]},"cyrate":{"o":["0.87%","0.04%","-0.79%","-1.62%","-2.45%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.93","rise":"0","time":"02:35","volumn":"3047.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.20","rise":"0.15%","time":"02:40","volumn":"2657.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.64","rise":"-0.16%","time":"02:45","volumn":"2303.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.69","rise":"-0.13%","time":"02:50","volumn":"2017.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.93","rise":"0.00%","time":"02:55","volumn":"2670.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.03","rise":"0.05%","time":"03:00","volumn":"2609.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.47","rise":"0.29%","time":"03:05","volumn":"3031.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.48","rise":"0.30%","time":"03:10","volumn":"3144.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.19","rise":"0.68%","time":"03:15","volumn":"5233.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.55","rise":"0.87%","time":"03:20","volumn":"4901.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.77","rise":"0.45%","time":"03:25","volumn":"4904.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.49","rise":"0.30%","time":"03:30","volumn":"4133.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.17","rise":"0.13%","time":"03:35","volumn":"4058.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.46","rise":"0.29%","time":"03:40","volumn":"3958.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.79","rise":"0.46%","time":"03:45","volumn":"3126.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.32","rise":"0.75%","time":"03:50","volumn":"4243.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.01","rise":"0.58%","time":"03:55","volumn":"7284.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.89","rise":"0.52%","time":"04:00","volumn":"6.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.77","rise":"-0.09%","time":"21:35","volumn":"1.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.49","rise":"-0.24%","time":"21:40","volumn":"7784.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.36","rise":"0.23%","time":"21:45","volumn":"6494.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.50","rise":"0.31%","time":"21:50","volumn":"5122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.85","rise":"0.49%","time":"21:55","volumn":"3881.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.46","rise":"0.82%","time":"22:00","volumn":"7694.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.08","rise":"0.62%","time":"22:05","volumn":"6351.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"187.09","rise":"0.62%","time":"22:10","volumn":"2842.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.63","rise":"0.38%","time":"22:15","volumn":"4419.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.87","rise":"0.51%","time":"22:20","volumn":"2181.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.44","rise":"0.27%","time":"22:25","volumn":"4623.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.23","rise":"0.16%","time":"22:30","volumn":"4120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.91","rise":"-0.01%","time":"22:35","volumn":"3469.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.03","rise":"0.05%","time":"22:40","volumn":"3081.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.07","rise":"0.08%","time":"22:45","volumn":"3443.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"186.11","rise":"0.10%","time":"22:50","volumn":"2092.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.56","rise":"-0.20%","time":"22:55","volumn":"2974.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.03","rise":"-0.48%","time":"23:00","volumn":"4886.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"185.03","rise":"-0.48%","time":"23:05","volumn":"5150.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.77","rise":"-0.62%","time":"23:10","volumn":"3947.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.41","rise":"-0.82%","time":"23:15","volumn":"7355.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.02","rise":"-1.03%","time":"23:20","volumn":"8085.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"183.91","rise":"-1.09%","time":"23:25","volumn":"4848.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.13","rise":"-0.97%","time":"23:30","volumn":"4637.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.59","rise":"-0.72%","time":"23:35","volumn":"6741.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.07","rise":"-1.00%","time":"23:40","volumn":"3454.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.29","rise":"-0.88%","time":"23:45","volumn":"4200.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.15","rise":"-0.96%","time":"23:50","volumn":"3525.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"184.14","rise":"-0.96%","time":"23:55","volumn":"4035.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.09","rise":"-0.99%","time":"00:00","volumn":"3411.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.68","rise":"-1.21%","time":"00:05","volumn":"4791.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.48","rise":"-1.32%","time":"00:10","volumn":"4542.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.60","rise":"-1.25%","time":"00:15","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.25","rise":"-1.44%","time":"00:20","volumn":"3882.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.92","rise":"-1.62%","time":"00:25","volumn":"6066.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.78","rise":"-1.69%","time":"00:30","volumn":"3494.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.14","rise":"-1.50%","time":"00:35","volumn":"3615.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.21","rise":"-1.46%","time":"00:40","volumn":"3176.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.47","rise":"-1.32%","time":"00:45","volumn":"3380.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.59","rise":"-1.26%","time":"00:50","volumn":"6277.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.89","rise":"-1.10%","time":"00:55","volumn":"4084.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.80","rise":"-1.15%","time":"01:00","volumn":"2739.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.83","rise":"-1.13%","time":"01:05","volumn":"2727.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.84","rise":"-1.12%","time":"01:10","volumn":"2299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.90","rise":"-1.09%","time":"01:15","volumn":"2264.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.77","rise":"-1.16%","time":"01:20","volumn":"2340.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.75","rise":"-1.18%","time":"01:25","volumn":"1756.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.61","rise":"-1.25%","time":"01:30","volumn":"2339.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.65","rise":"-1.23%","time":"01:35","volumn":"2429.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.85","rise":"-1.12%","time":"01:40","volumn":"2072.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.00","rise":"-1.04%","time":"01:45","volumn":"3585.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.07","rise":"-1.00%","time":"01:50","volumn":"2083.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.99","rise":"-1.04%","time":"01:55","volumn":"1768.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.84","rise":"-1.12%","time":"02:00","volumn":"1938.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.67","rise":"-1.22%","time":"02:05","volumn":"2073.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.02","rise":"-1.03%","time":"02:10","volumn":"1765.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.98","rise":"-1.05%","time":"02:15","volumn":"2017.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.00","rise":"-1.04%","time":"02:20","volumn":"1777.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.00","rise":"-1.04%","time":"02:25","volumn":"1851.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.98","rise":"-1.05%","time":"02:30","volumn":"1334.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.09","rise":"-0.99%","time":"02:35","volumn":"1888.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.02","rise":"-1.02%","time":"02:40","volumn":"1888.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.25","rise":"-0.90%","time":"02:45","volumn":"2359.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.20","rise":"-0.93%","time":"02:50","volumn":"1710.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.14","rise":"-0.96%","time":"02:55","volumn":"1954.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.21","rise":"-0.93%","time":"03:00","volumn":"1727.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.43","rise":"-0.81%","time":"03:05","volumn":"2418.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.38","rise":"-0.83%","time":"03:10","volumn":"2064.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.24","rise":"-0.91%","time":"03:15","volumn":"1989.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.31","rise":"-0.87%","time":"03:20","volumn":"3026.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.20","rise":"-0.93%","time":"03:25","volumn":"2522.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"184.13","rise":"-0.97%","time":"03:30","volumn":"2321.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.60","rise":"-1.25%","time":"03:35","volumn":"5300.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.55","rise":"-1.28%","time":"03:40","volumn":"4761.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.89","rise":"-1.10%","time":"03:45","volumn":"3657.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.85","rise":"-1.12%","time":"03:50","volumn":"3677.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.78","rise":"-1.16%","time":"03:55","volumn":"5459.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.83","rise":"-1.13%","time":"04:00","volumn":"10.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.59","rise":"-1.79%","time":"21:35","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.89","rise":"-1.64%","time":"21:40","volumn":"5347.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.00","rise":"-1.58%","time":"21:45","volumn":"4188.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.30","rise":"-1.42%","time":"21:50","volumn":"4835.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.04","rise":"-1.55%","time":"21:55","volumn":"3396.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.24","rise":"-1.45%","time":"22:00","volumn":"2495.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.06","rise":"-1.54%","time":"22:05","volumn":"4463.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.03","rise":"-1.56%","time":"22:10","volumn":"3252.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.96","rise":"-1.60%","time":"22:15","volumn":"2431.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.10","rise":"-1.52%","time":"22:20","volumn":"2644.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.50","rise":"-1.31%","time":"22:25","volumn":"3362.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.30","rise":"-1.41%","time":"22:30","volumn":"3314.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.07","rise":"-1.54%","time":"22:35","volumn":"2824.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.73","rise":"-1.72%","time":"22:40","volumn":"2800.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.09","rise":"-1.53%","time":"22:45","volumn":"2264.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.18","rise":"-1.48%","time":"22:50","volumn":"2248.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.98","rise":"-1.59%","time":"22:55","volumn":"1638.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.94","rise":"-1.61%","time":"23:00","volumn":"2940.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.03","rise":"-1.56%","time":"23:05","volumn":"1763.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.78","rise":"-1.69%","time":"23:10","volumn":"2837.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.13","rise":"-1.51%","time":"23:15","volumn":"1564.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.19","rise":"-1.48%","time":"23:20","volumn":"2119.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.98","rise":"-1.59%","time":"23:25","volumn":"2014.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.76","rise":"-1.70%","time":"23:30","volumn":"2419.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.82","rise":"-1.67%","time":"23:35","volumn":"2001.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.85","rise":"-1.66%","time":"23:40","volumn":"1676.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.50","rise":"-1.85%","time":"23:45","volumn":"3285.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.40","rise":"-1.90%","time":"23:50","volumn":"2130.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"182.53","rise":"-1.83%","time":"23:55","volumn":"2027.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.78","rise":"-1.69%","time":"00:00","volumn":"1591.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.07","rise":"-1.54%","time":"00:05","volumn":"2887.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.27","rise":"-1.43%","time":"00:10","volumn":"2199.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.16","rise":"-1.49%","time":"00:15","volumn":"1882.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.87","rise":"-1.65%","time":"00:20","volumn":"1969.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.82","rise":"-1.67%","time":"00:25","volumn":"1643.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.84","rise":"-1.66%","time":"00:30","volumn":"2108.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.80","rise":"-1.68%","time":"00:35","volumn":"1818.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.93","rise":"-1.62%","time":"00:40","volumn":"1267.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.84","rise":"-1.66%","time":"00:45","volumn":"979.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.78","rise":"-1.69%","time":"00:50","volumn":"993.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.79","rise":"-1.69%","time":"00:55","volumn":"1685.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.85","rise":"-1.66%","time":"01:00","volumn":"1279.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.69","rise":"-1.74%","time":"01:05","volumn":"1302.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.95","rise":"-1.60%","time":"01:10","volumn":"1764.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.86","rise":"-1.65%","time":"01:15","volumn":"1269.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.90","rise":"-1.63%","time":"01:20","volumn":"1330.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.97","rise":"-1.59%","time":"01:25","volumn":"1227.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.14","rise":"-1.50%","time":"01:30","volumn":"1709.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.26","rise":"-1.44%","time":"01:35","volumn":"1406.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.40","rise":"-1.36%","time":"01:40","volumn":"1861.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.41","rise":"-1.36%","time":"01:45","volumn":"2076.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.34","rise":"-1.39%","time":"01:50","volumn":"2019.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.35","rise":"-1.38%","time":"01:55","volumn":"1316.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.06","rise":"-1.54%","time":"02:00","volumn":"2101.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.04","rise":"-1.55%","time":"02:05","volumn":"1622.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.05","rise":"-1.55%","time":"02:10","volumn":"1795.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.99","rise":"-1.58%","time":"02:15","volumn":"1266.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.06","rise":"-1.54%","time":"02:20","volumn":"1425.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.30","rise":"-1.41%","time":"02:25","volumn":"1079.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.24","rise":"-1.45%","time":"02:30","volumn":"1374.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.13","rise":"-1.50%","time":"02:35","volumn":"1229.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.09","rise":"-1.53%","time":"02:40","volumn":"1107.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.94","rise":"-1.61%","time":"02:45","volumn":"2021.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.98","rise":"-1.59%","time":"02:50","volumn":"1504.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.14","rise":"-1.50%","time":"02:55","volumn":"1599.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.11","rise":"-1.52%","time":"03:00","volumn":"2106.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.10","rise":"-1.52%","time":"03:05","volumn":"1358.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.09","rise":"-1.52%","time":"03:10","volumn":"1465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.05","rise":"-1.55%","time":"03:15","volumn":"1423.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.11","rise":"-1.52%","time":"03:20","volumn":"1212.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.16","rise":"-1.49%","time":"03:25","volumn":"1350.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.12","rise":"-1.51%","time":"03:30","volumn":"1982.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.05","rise":"-1.55%","time":"03:35","volumn":"2473.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.11","rise":"-1.52%","time":"03:40","volumn":"1585.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"182.99","rise":"-1.58%","time":"03:45","volumn":"2326.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.01","rise":"-1.57%","time":"03:50","volumn":"2390.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.06","rise":"-1.54%","time":"03:55","volumn":"3519.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"183.66","rise":"-1.22%","time":"04:00","volumn":"8.09\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.80","rise":"-2.22%","time":"21:35","volumn":"1.68\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.91","rise":"-2.16%","time":"21:40","volumn":"8218.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.04","rise":"-2.09%","time":"21:45","volumn":"6836.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.79","rise":"-2.22%","time":"21:50","volumn":"3816.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.88","rise":"-2.18%","time":"21:55","volumn":"4001.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.39","rise":"-1.90%","time":"22:00","volumn":"5428.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.35","rise":"-1.93%","time":"22:05","volumn":"5430.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.42","rise":"-1.89%","time":"22:10","volumn":"3699.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.73","rise":"-1.72%","time":"22:15","volumn":"3691.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.62","rise":"-1.78%","time":"22:20","volumn":"3121.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.76","rise":"-1.70%","time":"22:25","volumn":"2792.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.51","rise":"-1.84%","time":"22:30","volumn":"2441.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"183.08","rise":"-1.53%","time":"22:35","volumn":"3440.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"183.11","rise":"-1.52%","time":"22:40","volumn":"3376.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.96","rise":"-1.60%","time":"22:45","volumn":"2694.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.66","rise":"-1.76%","time":"22:50","volumn":"2437.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.16","rise":"-2.03%","time":"22:55","volumn":"3077.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.05","rise":"-2.09%","time":"23:00","volumn":"3187.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.32","rise":"-1.94%","time":"23:05","volumn":"2317.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.24","rise":"-1.98%","time":"23:10","volumn":"3139.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.02","rise":"-2.10%","time":"23:15","volumn":"2174.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"182.09","rise":"-2.07%","time":"23:20","volumn":"2234.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.89","rise":"-2.17%","time":"23:25","volumn":"3418.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.81","rise":"-2.22%","time":"23:30","volumn":"2625.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.66","rise":"-2.30%","time":"23:35","volumn":"2541.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.57","rise":"-2.34%","time":"23:40","volumn":"2299.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.52","rise":"-2.37%","time":"23:45","volumn":"2888.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.46","rise":"-2.40%","time":"23:50","volumn":"2519.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.54","rise":"-2.36%","time":"23:55","volumn":"2287.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.50","rise":"-2.38%","time":"00:00","volumn":"2051.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.45","rise":"-2.41%","time":"00:05","volumn":"2045.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.38","rise":"-2.45%","time":"00:10","volumn":"3476.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.58","rise":"-2.34%","time":"00:15","volumn":"2186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.76","rise":"-2.24%","time":"00:20","volumn":"3181.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.80","rise":"-2.22%","time":"00:25","volumn":"1644.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.05","rise":"-2.08%","time":"00:30","volumn":"3296.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.08","rise":"-2.07%","time":"00:35","volumn":"2914.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.99","rise":"-2.12%","time":"00:40","volumn":"2235.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.16","rise":"-2.02%","time":"00:45","volumn":"1940.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.55","rise":"-1.82%","time":"00:50","volumn":"3537.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.48","rise":"-1.85%","time":"00:55","volumn":"2410.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.36","rise":"-1.92%","time":"01:00","volumn":"2472.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.52","rise":"-1.83%","time":"01:05","volumn":"1882.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.56","rise":"-1.81%","time":"01:10","volumn":"2548.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.50","rise":"-1.85%","time":"01:15","volumn":"2248.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.89","rise":"-1.64%","time":"01:20","volumn":"2410.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.93","rise":"-1.61%","time":"01:25","volumn":"2193.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.07","rise":"-1.54%","time":"01:30","volumn":"3241.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.42","rise":"-1.35%","time":"01:35","volumn":"2751.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.64","rise":"-1.23%","time":"01:40","volumn":"3016.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.78","rise":"-1.15%","time":"01:45","volumn":"3988.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.81","rise":"-1.14%","time":"01:50","volumn":"3163.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.12","rise":"-0.98%","time":"01:55","volumn":"3661.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.40","rise":"-0.83%","time":"02:00","volumn":"3885.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.82","rise":"-0.60%","time":"02:05","volumn":"7133.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.93","rise":"-0.54%","time":"02:10","volumn":"4379.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.23","rise":"-0.91%","time":"02:15","volumn":"4492.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.80","rise":"-1.15%","time":"02:20","volumn":"5044.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.71","rise":"-1.19%","time":"02:25","volumn":"3988.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.95","rise":"-1.06%","time":"02:30","volumn":"2827.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.10","rise":"-0.98%","time":"02:35","volumn":"2744.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.26","rise":"-0.90%","time":"02:40","volumn":"3217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.22","rise":"-0.92%","time":"02:45","volumn":"3222.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.25","rise":"-0.90%","time":"02:50","volumn":"3832.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.22","rise":"-0.92%","time":"02:55","volumn":"3145.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.39","rise":"-0.83%","time":"03:00","volumn":"2250.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.28","rise":"-0.89%","time":"03:05","volumn":"3036.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.37","rise":"-0.84%","time":"03:10","volumn":"3005.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.70","rise":"-0.66%","time":"03:15","volumn":"3489.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.95","rise":"-0.53%","time":"03:20","volumn":"3379.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.93","rise":"-0.54%","time":"03:25","volumn":"5578.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.81","rise":"-0.60%","time":"03:30","volumn":"2922.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.76","rise":"-0.63%","time":"03:35","volumn":"2735.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.75","rise":"-0.64%","time":"03:40","volumn":"3210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.75","rise":"-0.63%","time":"03:45","volumn":"3107.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.44","rise":"-0.80%","time":"03:50","volumn":"3459.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.69","rise":"-0.67%","time":"03:55","volumn":"8246.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.06","rise":"-1.01%","time":"04:00","volumn":"8.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.85","rise":"-1.65%","time":"21:35","volumn":"1.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.77","rise":"-1.70%","time":"21:40","volumn":"7791.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.11","rise":"-1.52%","time":"21:45","volumn":"5170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.80","rise":"-1.68%","time":"21:50","volumn":"4956.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.65","rise":"-1.76%","time":"21:55","volumn":"5687.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.90","rise":"-1.63%","time":"22:00","volumn":"4415.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.88","rise":"-1.64%","time":"22:05","volumn":"5186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.38","rise":"-1.37%","time":"22:10","volumn":"5811.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.19","rise":"-0.94%","time":"22:15","volumn":"7051.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.09","rise":"-0.99%","time":"22:20","volumn":"5503.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.67","rise":"-1.22%","time":"22:25","volumn":"3778.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.53","rise":"-1.29%","time":"22:30","volumn":"3254.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.86","rise":"-1.11%","time":"22:35","volumn":"2131.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.33","rise":"-1.40%","time":"22:40","volumn":"3069.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.98","rise":"-1.59%","time":"22:45","volumn":"4157.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.85","rise":"-1.66%","time":"22:50","volumn":"3832.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.73","rise":"-1.72%","time":"22:55","volumn":"3147.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.63","rise":"-1.77%","time":"23:00","volumn":"3664.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.58","rise":"-1.80%","time":"23:05","volumn":"2449.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.42","rise":"-1.89%","time":"23:10","volumn":"3307.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.94","rise":"-2.14%","time":"23:15","volumn":"8153.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.00","rise":"-2.11%","time":"23:20","volumn":"3418.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.85","rise":"-2.19%","time":"23:25","volumn":"4939.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.57","rise":"-2.34%","time":"23:30","volumn":"5357.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.70","rise":"-2.28%","time":"23:35","volumn":"8646.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.98","rise":"-2.12%","time":"23:40","volumn":"3903.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.99","rise":"-2.12%","time":"23:45","volumn":"3523.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.02","rise":"-2.10%","time":"23:50","volumn":"3345.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.92","rise":"-2.16%","time":"23:55","volumn":"2242.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.41","rise":"-1.89%","time":"00:00","volumn":"3309.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.66","rise":"-1.76%","time":"00:05","volumn":"2900.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.73","rise":"-1.72%","time":"00:10","volumn":"3944.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.47","rise":"-1.86%","time":"00:15","volumn":"2201.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.25","rise":"-1.98%","time":"00:20","volumn":"1785.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.23","rise":"-1.99%","time":"00:25","volumn":"2112.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.01","rise":"-2.11%","time":"00:30","volumn":"1926.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.00","rise":"-2.11%","time":"00:35","volumn":"2315.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.04","rise":"-2.09%","time":"00:40","volumn":"1806.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.19","rise":"-2.01%","time":"00:45","volumn":"2138.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.95","rise":"-2.14%","time":"00:50","volumn":"1968.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.22","rise":"-2.00%","time":"00:55","volumn":"1.56\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.41","rise":"-1.89%","time":"01:00","volumn":"1989.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.32","rise":"-1.94%","time":"01:05","volumn":"2347.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.49","rise":"-1.85%","time":"01:10","volumn":"2400.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.67","rise":"-1.75%","time":"01:15","volumn":"2183.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-1.71%","time":"01:20","volumn":"1616.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.73","rise":"-1.72%","time":"01:25","volumn":"3110.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.74","rise":"-1.72%","time":"01:30","volumn":"1689.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.58","rise":"-1.80%","time":"01:35","volumn":"1553.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.62","rise":"-1.78%","time":"01:40","volumn":"1281.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.68","rise":"-1.75%","time":"01:45","volumn":"1142.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-1.68%","time":"01:50","volumn":"1789.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.70","rise":"-1.74%","time":"01:55","volumn":"1240.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.43","rise":"-1.88%","time":"02:00","volumn":"2309.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.08","rise":"-2.07%","time":"02:05","volumn":"3742.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.27","rise":"-1.97%","time":"02:10","volumn":"2268.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.18","rise":"-2.02%","time":"02:15","volumn":"1985.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.15","rise":"-2.04%","time":"02:20","volumn":"2412.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-2.01%","time":"02:25","volumn":"1622.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-2.01%","time":"02:30","volumn":"1731.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.16","rise":"-2.03%","time":"02:35","volumn":"1510.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-2.00%","time":"02:40","volumn":"1440.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.35","rise":"-1.93%","time":"02:45","volumn":"1789.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-1.91%","time":"02:50","volumn":"1631.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-2.00%","time":"02:55","volumn":"1664.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.39","rise":"-1.90%","time":"03:00","volumn":"1982.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-1.91%","time":"03:05","volumn":"1851.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.42","rise":"-1.89%","time":"03:10","volumn":"2102.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.84","rise":"-1.66%","time":"03:15","volumn":"2627.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-1.68%","time":"03:20","volumn":"2118.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-1.69%","time":"03:25","volumn":"2466.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.96","rise":"-1.60%","time":"03:30","volumn":"4113.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.96","rise":"-1.60%","time":"03:35","volumn":"2965.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.66","rise":"-1.76%","time":"03:40","volumn":"2401.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-1.91%","time":"03:45","volumn":"3131.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-1.91%","time":"03:50","volumn":"3433.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-1.69%","time":"03:55","volumn":"5029.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-1.68%","time":"04:00","volumn":"9.93\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.14","ratio":"0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"548.49","ratio":"0.25%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.21","ratio":"0.03%"}],"marketCapitalization":"19024.36\u4ebf","maxPrice":"184.29","minPrice":"181.43","monthlyTendency":{"cx":{"o":["2024\/05\/21","2024\/06\/18"]},"cy":{"o":["187.23","184.53","181.83","179.14","176.44"]},"cyrate":{"o":["2.23%","0.75%","-0.72%","-2.19%","-3.66%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"0","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"-0.01%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"-1.15%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"-1.31%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"-0.55%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"-0.62%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"-2.09%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"-3.66%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"-2.63%","time":"06\/03","volumn":"30.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"179.34","rise":"-2.08%","time":"06\/04","volumn":"27.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"181.28","rise":"-1.02%","time":"06\/05","volumn":"32.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"185.00","rise":"1.01%","time":"06\/06","volumn":"31.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.30","rise":"0.63%","time":"06\/07","volumn":"28.02\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"187.06","rise":"2.13%","time":"06\/10","volumn":"34.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"187.23","rise":"2.23%","time":"06\/11","volumn":"27.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"186.89","rise":"2.04%","time":"06\/12","volumn":"33.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"183.83","rise":"0.37%","time":"06\/13","volumn":"39.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.66","rise":"0.28%","time":"06\/14","volumn":"25.46\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"184.06","rise":"0.50%","time":"06\/17","volumn":"35.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.81","rise":"-0.19%","time":"06\/18","volumn":"36.66\u4e07"}],"points":"20"},"open":"183.74","priceChangeRatio":"-0.68%","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":["184.22","183.53","182.84","182.15","181.46"]},"cyrate":{"o":["0.09%","-0.29%","-0.66%","-1.04%","-1.41%"]},"p":[{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.08","rise":"-0.53%","time":"21:31","volumn":"9986.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.26","rise":"-0.43%","time":"21:32","volumn":"1.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.01","rise":"-0.57%","time":"21:33","volumn":"1.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.79","rise":"-0.69%","time":"21:34","volumn":"1.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.85","rise":"-0.66%","time":"21:35","volumn":"1.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.82","rise":"-0.67%","time":"21:36","volumn":"1.81\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.76","rise":"-0.70%","time":"21:37","volumn":"1.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.85","rise":"-0.65%","time":"21:38","volumn":"2.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.93","rise":"-0.61%","time":"21:39","volumn":"2.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.77","rise":"-0.70%","time":"21:40","volumn":"2.45\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.93","rise":"-0.61%","time":"21:41","volumn":"2.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.83","rise":"-0.67%","time":"21:42","volumn":"2.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.86","rise":"-0.65%","time":"21:43","volumn":"2.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.89","rise":"-0.64%","time":"21:44","volumn":"2.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.11","rise":"-0.52%","time":"21:45","volumn":"2.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.91","rise":"-0.62%","time":"21:46","volumn":"3.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.02","rise":"-0.57%","time":"21:47","volumn":"3.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.06","rise":"-0.54%","time":"21:48","volumn":"3.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.92","rise":"-0.62%","time":"21:49","volumn":"3.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.80","rise":"-0.68%","time":"21:50","volumn":"3.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.62","rise":"-0.78%","time":"21:51","volumn":"3.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.42","rise":"-0.89%","time":"21:52","volumn":"3.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.38","rise":"-0.91%","time":"21:53","volumn":"3.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.57","rise":"-0.81%","time":"21:54","volumn":"3.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.65","rise":"-0.77%","time":"21:55","volumn":"4.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.69","rise":"-0.74%","time":"21:56","volumn":"4.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.72","rise":"-0.73%","time":"21:57","volumn":"4.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.85","rise":"-0.65%","time":"21:58","volumn":"4.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.81","rise":"-0.68%","time":"21:59","volumn":"4.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.90","rise":"-0.63%","time":"22:00","volumn":"4.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.87","rise":"-0.65%","time":"22:01","volumn":"4.65\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.63","rise":"-0.78%","time":"22:02","volumn":"4.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.46","rise":"-0.87%","time":"22:03","volumn":"4.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.72","rise":"-0.73%","time":"22:04","volumn":"4.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.88","rise":"-0.64%","time":"22:05","volumn":"4.99\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.10","rise":"-0.52%","time":"22:06","volumn":"5.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.31","rise":"-0.41%","time":"22:07","volumn":"5.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.30","rise":"-0.41%","time":"22:08","volumn":"5.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.31","rise":"-0.41%","time":"22:09","volumn":"5.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.38","rise":"-0.37%","time":"22:10","volumn":"5.57\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.49","rise":"-0.31%","time":"22:11","volumn":"5.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.68","rise":"-0.21%","time":"22:12","volumn":"5.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.72","rise":"-0.19%","time":"22:13","volumn":"5.93\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.99","rise":"-0.04%","time":"22:14","volumn":"6.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.19","rise":"0.07%","time":"22:15","volumn":"6.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.22","rise":"0.09%","time":"22:16","volumn":"6.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.09","rise":"0.02%","time":"22:17","volumn":"6.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.18","rise":"0.07%","time":"22:18","volumn":"6.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.11","rise":"0.03%","time":"22:19","volumn":"6.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.09","rise":"0.02%","time":"22:20","volumn":"6.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.79","rise":"-0.15%","time":"22:21","volumn":"6.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.76","rise":"-0.16%","time":"22:22","volumn":"7.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.57","rise":"-0.27%","time":"22:23","volumn":"7.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.53","rise":"-0.29%","time":"22:24","volumn":"7.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.67","rise":"-0.21%","time":"22:25","volumn":"7.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.37","rise":"-0.38%","time":"22:26","volumn":"7.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.44","rise":"-0.34%","time":"22:27","volumn":"7.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.34","rise":"-0.39%","time":"22:28","volumn":"7.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.50","rise":"-0.30%","time":"22:29","volumn":"7.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.53","rise":"-0.29%","time":"22:30","volumn":"7.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.62","rise":"-0.24%","time":"22:31","volumn":"7.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.57","rise":"-0.27%","time":"22:32","volumn":"7.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.69","rise":"-0.20%","time":"22:33","volumn":"7.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.83","rise":"-0.12%","time":"22:34","volumn":"7.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.86","rise":"-0.11%","time":"22:35","volumn":"7.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.79","rise":"-0.15%","time":"22:36","volumn":"7.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.51","rise":"-0.30%","time":"22:37","volumn":"7.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.57","rise":"-0.27%","time":"22:38","volumn":"7.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.43","rise":"-0.34%","time":"22:39","volumn":"8.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.33","rise":"-0.40%","time":"22:40","volumn":"8.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.19","rise":"-0.47%","time":"22:41","volumn":"8.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.16","rise":"-0.49%","time":"22:42","volumn":"8.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.16","rise":"-0.49%","time":"22:43","volumn":"8.31\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.06","rise":"-0.54%","time":"22:44","volumn":"8.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.98","rise":"-0.59%","time":"22:45","volumn":"8.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.93","rise":"-0.61%","time":"22:46","volumn":"8.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.23","rise":"-0.45%","time":"22:47","volumn":"8.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.04","rise":"-0.55%","time":"22:48","volumn":"8.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"183.01","rise":"-0.57%","time":"22:49","volumn":"8.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.85","rise":"-0.66%","time":"22:50","volumn":"8.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.87","rise":"-0.64%","time":"22:51","volumn":"8.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.79","rise":"-0.69%","time":"22:52","volumn":"8.95\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.97","rise":"-0.59%","time":"22:53","volumn":"9.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.94","rise":"-0.61%","time":"22:54","volumn":"9.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.73","rise":"-0.72%","time":"22:55","volumn":"9.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.75","rise":"-0.71%","time":"22:56","volumn":"9.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.71","rise":"-0.74%","time":"22:57","volumn":"9.31\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.62","rise":"-0.78%","time":"22:58","volumn":"9.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.64","rise":"-0.77%","time":"22:59","volumn":"9.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.63","rise":"-0.77%","time":"23:00","volumn":"9.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.63","rise":"-0.78%","time":"23:01","volumn":"9.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.68","rise":"-0.75%","time":"23:02","volumn":"9.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.61","rise":"-0.79%","time":"23:03","volumn":"9.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.65","rise":"-0.77%","time":"23:04","volumn":"9.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.58","rise":"-0.80%","time":"23:05","volumn":"9.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.44","rise":"-0.88%","time":"23:06","volumn":"9.89\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.40","rise":"-0.90%","time":"23:07","volumn":"9.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.44","rise":"-0.88%","time":"23:08","volumn":"10.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.41","rise":"-0.90%","time":"23:09","volumn":"10.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.42","rise":"-0.89%","time":"23:10","volumn":"10.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.18","rise":"-1.02%","time":"23:11","volumn":"10.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.04","rise":"-1.09%","time":"23:12","volumn":"10.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.93","rise":"-1.16%","time":"23:13","volumn":"10.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.85","rise":"-1.20%","time":"23:14","volumn":"10.85\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.94","rise":"-1.15%","time":"23:15","volumn":"10.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.98","rise":"-1.13%","time":"23:16","volumn":"11.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.97","rise":"-1.14%","time":"23:17","volumn":"11.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.00","rise":"-1.12%","time":"23:18","volumn":"11.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.01","rise":"-1.11%","time":"23:19","volumn":"11.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.00","rise":"-1.12%","time":"23:20","volumn":"11.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.06","rise":"-1.09%","time":"23:21","volumn":"11.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.03","rise":"-1.10%","time":"23:22","volumn":"11.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.04","rise":"-1.10%","time":"23:23","volumn":"11.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.72","rise":"-1.27%","time":"23:24","volumn":"11.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.85","rise":"-1.20%","time":"23:25","volumn":"11.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.64","rise":"-1.32%","time":"23:26","volumn":"11.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.56","rise":"-1.36%","time":"23:27","volumn":"12.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.70","rise":"-1.28%","time":"23:28","volumn":"12.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.55","rise":"-1.36%","time":"23:29","volumn":"12.25\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.57","rise":"-1.35%","time":"23:30","volumn":"12.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.48","rise":"-1.40%","time":"23:31","volumn":"12.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.46","rise":"-1.41%","time":"23:32","volumn":"12.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.50","rise":"-1.39%","time":"23:33","volumn":"13.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.50","rise":"-1.39%","time":"23:34","volumn":"13.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.70","rise":"-1.28%","time":"23:35","volumn":"13.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.71","rise":"-1.28%","time":"23:36","volumn":"13.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.79","rise":"-1.24%","time":"23:37","volumn":"13.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.87","rise":"-1.19%","time":"23:38","volumn":"13.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.90","rise":"-1.17%","time":"23:39","volumn":"13.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.98","rise":"-1.13%","time":"23:40","volumn":"13.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.95","rise":"-1.15%","time":"23:41","volumn":"13.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.72","rise":"-1.27%","time":"23:42","volumn":"13.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.70","rise":"-1.28%","time":"23:43","volumn":"13.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.85","rise":"-1.20%","time":"23:44","volumn":"13.84\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.99","rise":"-1.13%","time":"23:45","volumn":"13.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.01","rise":"-1.11%","time":"23:46","volumn":"13.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.01","rise":"-1.11%","time":"23:47","volumn":"14.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.08","rise":"-1.08%","time":"23:48","volumn":"14.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.98","rise":"-1.13%","time":"23:49","volumn":"14.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.02","rise":"-1.11%","time":"23:50","volumn":"14.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.00","rise":"-1.12%","time":"23:51","volumn":"14.28\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.94","rise":"-1.15%","time":"23:52","volumn":"14.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.98","rise":"-1.13%","time":"23:53","volumn":"14.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.93","rise":"-1.16%","time":"23:54","volumn":"14.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.92","rise":"-1.16%","time":"23:55","volumn":"14.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"181.99","rise":"-1.12%","time":"23:56","volumn":"14.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.30","rise":"-0.96%","time":"23:57","volumn":"14.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.30","rise":"-0.96%","time":"23:58","volumn":"14.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.36","rise":"-0.92%","time":"23:59","volumn":"14.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.41","rise":"-0.90%","time":"00:00","volumn":"14.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.44","rise":"-0.88%","time":"00:01","volumn":"14.85\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.46","rise":"-0.87%","time":"00:02","volumn":"14.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.50","rise":"-0.84%","time":"00:03","volumn":"14.94\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.62","rise":"-0.78%","time":"00:04","volumn":"15.01\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.66","rise":"-0.76%","time":"00:05","volumn":"15.08\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"00:06","volumn":"15.18\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"00:07","volumn":"15.26\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.78","rise":"-0.69%","time":"00:08","volumn":"15.34\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.78","rise":"-0.70%","time":"00:09","volumn":"15.38\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.73","rise":"-0.72%","time":"00:10","volumn":"15.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.55","rise":"-0.82%","time":"00:11","volumn":"15.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.51","rise":"-0.84%","time":"00:12","volumn":"15.58\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.44","rise":"-0.88%","time":"00:13","volumn":"15.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.47","rise":"-0.87%","time":"00:14","volumn":"15.67\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.47","rise":"-0.86%","time":"00:15","volumn":"15.70\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.43","rise":"-0.89%","time":"00:16","volumn":"15.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.26","rise":"-0.98%","time":"00:17","volumn":"15.78\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.35","rise":"-0.93%","time":"00:18","volumn":"15.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.24","rise":"-0.99%","time":"00:19","volumn":"15.85\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.25","rise":"-0.98%","time":"00:20","volumn":"15.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.29","rise":"-0.96%","time":"00:21","volumn":"15.92\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.25","rise":"-0.98%","time":"00:22","volumn":"15.95\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.93%","time":"00:23","volumn":"15.99\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.18","rise":"-1.02%","time":"00:24","volumn":"16.06\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.23","rise":"-0.99%","time":"00:25","volumn":"16.09\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.22","rise":"-1.00%","time":"00:26","volumn":"16.11\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.10","rise":"-1.06%","time":"00:27","volumn":"16.16\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.13","rise":"-1.05%","time":"00:28","volumn":"16.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.04","rise":"-1.09%","time":"00:29","volumn":"16.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.01","rise":"-1.11%","time":"00:30","volumn":"16.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.94","rise":"-1.15%","time":"00:31","volumn":"16.34\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.04","rise":"-1.09%","time":"00:32","volumn":"16.38\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.02","rise":"-1.11%","time":"00:33","volumn":"16.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.94","rise":"-1.15%","time":"00:34","volumn":"16.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.00","rise":"-1.12%","time":"00:35","volumn":"16.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.09","rise":"-1.07%","time":"00:36","volumn":"16.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.06","rise":"-1.09%","time":"00:37","volumn":"16.58\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.07","rise":"-1.08%","time":"00:38","volumn":"16.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.08","rise":"-1.08%","time":"00:39","volumn":"16.64\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.04","rise":"-1.10%","time":"00:40","volumn":"16.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.05","rise":"-1.09%","time":"00:41","volumn":"16.78\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.06","rise":"-1.09%","time":"00:42","volumn":"16.82\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.10","rise":"-1.06%","time":"00:43","volumn":"16.84\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.09","rise":"-1.07%","time":"00:44","volumn":"16.88\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.19","rise":"-1.02%","time":"00:45","volumn":"16.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.98","rise":"-1.13%","time":"00:46","volumn":"16.96\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.95","rise":"-1.15%","time":"00:47","volumn":"16.99\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.92","rise":"-1.16%","time":"00:48","volumn":"17.05\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.96","rise":"-1.14%","time":"00:49","volumn":"17.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.95","rise":"-1.15%","time":"00:50","volumn":"17.10\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.98","rise":"-1.13%","time":"00:51","volumn":"17.12\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.96","rise":"-1.14%","time":"00:52","volumn":"17.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"181.97","rise":"-1.14%","time":"00:53","volumn":"17.18\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.07","rise":"-1.08%","time":"00:54","volumn":"18.60\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.22","rise":"-1.00%","time":"00:55","volumn":"18.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.25","rise":"-0.98%","time":"00:56","volumn":"18.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.30","rise":"-0.95%","time":"00:57","volumn":"18.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.29","rise":"-0.96%","time":"00:58","volumn":"18.77\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.41","rise":"-0.89%","time":"00:59","volumn":"18.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.41","rise":"-0.90%","time":"01:00","volumn":"18.86\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.32","rise":"-0.95%","time":"01:01","volumn":"18.95\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.30","rise":"-0.96%","time":"01:02","volumn":"18.99\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.32","rise":"-0.95%","time":"01:03","volumn":"19.05\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.28","rise":"-0.97%","time":"01:04","volumn":"19.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.32","rise":"-0.95%","time":"01:05","volumn":"19.10\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.93%","time":"01:06","volumn":"19.12\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.35","rise":"-0.93%","time":"01:07","volumn":"19.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.35","rise":"-0.93%","time":"01:08","volumn":"19.22\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.46","rise":"-0.87%","time":"01:09","volumn":"19.27\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.49","rise":"-0.85%","time":"01:10","volumn":"19.34\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.55","rise":"-0.82%","time":"01:11","volumn":"19.40\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.58","rise":"-0.80%","time":"01:12","volumn":"19.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.65","rise":"-0.77%","time":"01:13","volumn":"19.47\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.67","rise":"-0.76%","time":"01:14","volumn":"19.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.67","rise":"-0.76%","time":"01:15","volumn":"19.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.73","rise":"-0.72%","time":"01:16","volumn":"19.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.74","rise":"-0.72%","time":"01:17","volumn":"19.63\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.71","rise":"-0.73%","time":"01:18","volumn":"19.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"01:19","volumn":"19.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"01:20","volumn":"19.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"01:21","volumn":"19.77\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.86","rise":"-0.65%","time":"01:22","volumn":"19.86\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.87","rise":"-0.65%","time":"01:23","volumn":"19.88\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.82","rise":"-0.67%","time":"01:24","volumn":"19.98\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.73","rise":"-0.72%","time":"01:25","volumn":"20.03\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.65","rise":"-0.76%","time":"01:26","volumn":"20.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.69","rise":"-0.74%","time":"01:27","volumn":"20.10\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"01:28","volumn":"20.13\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"01:29","volumn":"20.17\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.74","rise":"-0.72%","time":"01:30","volumn":"20.20\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.71","rise":"-0.73%","time":"01:31","volumn":"20.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.67","rise":"-0.76%","time":"01:32","volumn":"20.26\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.61","rise":"-0.79%","time":"01:33","volumn":"20.30\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.60","rise":"-0.79%","time":"01:34","volumn":"20.33\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.58","rise":"-0.80%","time":"01:35","volumn":"20.35\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.59","rise":"-0.80%","time":"01:36","volumn":"20.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.57","rise":"-0.81%","time":"01:37","volumn":"20.39\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.59","rise":"-0.80%","time":"01:38","volumn":"20.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.69","rise":"-0.75%","time":"01:39","volumn":"20.44\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.62","rise":"-0.78%","time":"01:40","volumn":"20.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.70","rise":"-0.74%","time":"01:41","volumn":"20.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.63","rise":"-0.77%","time":"01:42","volumn":"20.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.63","rise":"-0.78%","time":"01:43","volumn":"20.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.71","rise":"-0.73%","time":"01:44","volumn":"20.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.68","rise":"-0.75%","time":"01:45","volumn":"20.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.85","rise":"-0.66%","time":"01:46","volumn":"20.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.66","rise":"-0.76%","time":"01:47","volumn":"20.70\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-0.69%","time":"01:48","volumn":"20.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.77","rise":"-0.70%","time":"01:49","volumn":"20.74\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"01:50","volumn":"20.77\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.78","rise":"-0.70%","time":"01:51","volumn":"20.80\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.78","rise":"-0.70%","time":"01:52","volumn":"20.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-0.69%","time":"01:53","volumn":"20.84\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.73","rise":"-0.72%","time":"01:54","volumn":"20.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.70","rise":"-0.74%","time":"01:55","volumn":"20.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.66","rise":"-0.76%","time":"01:56","volumn":"20.92\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.59","rise":"-0.80%","time":"01:57","volumn":"20.96\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.52","rise":"-0.84%","time":"01:58","volumn":"21.02\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.46","rise":"-0.87%","time":"01:59","volumn":"21.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.43","rise":"-0.89%","time":"02:00","volumn":"21.13\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.41","rise":"-0.89%","time":"02:01","volumn":"21.17\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.37","rise":"-0.92%","time":"02:02","volumn":"21.22\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.19","rise":"-1.02%","time":"02:03","volumn":"21.30\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.09","rise":"-1.07%","time":"02:04","volumn":"21.44\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.08","rise":"-1.08%","time":"02:05","volumn":"21.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.13","rise":"-1.05%","time":"02:06","volumn":"21.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.22","rise":"-1.00%","time":"02:07","volumn":"21.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.28","rise":"-0.97%","time":"02:08","volumn":"21.65\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.31","rise":"-0.95%","time":"02:09","volumn":"21.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.27","rise":"-0.97%","time":"02:10","volumn":"21.73\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.31","rise":"-0.95%","time":"02:11","volumn":"21.76\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.26","rise":"-0.98%","time":"02:12","volumn":"21.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.28","rise":"-0.97%","time":"02:13","volumn":"21.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.26","rise":"-0.98%","time":"02:14","volumn":"21.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.18","rise":"-1.02%","time":"02:15","volumn":"21.93\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.15","rise":"-1.04%","time":"02:16","volumn":"21.97\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.17","rise":"-1.03%","time":"02:17","volumn":"22.02\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.11","rise":"-1.06%","time":"02:18","volumn":"22.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.08","rise":"-1.08%","time":"02:19","volumn":"22.12\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.15","rise":"-1.04%","time":"02:20","volumn":"22.17\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.12","rise":"-1.05%","time":"02:21","volumn":"22.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.13","rise":"-1.05%","time":"02:22","volumn":"22.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.00%","time":"02:23","volumn":"22.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.01%","time":"02:24","volumn":"22.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-1.01%","time":"02:25","volumn":"22.33\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-1.01%","time":"02:26","volumn":"22.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.18","rise":"-1.02%","time":"02:27","volumn":"22.40\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.01%","time":"02:28","volumn":"22.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.19","rise":"-1.02%","time":"02:29","volumn":"22.48\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-1.01%","time":"02:30","volumn":"22.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.23","rise":"-1.00%","time":"02:31","volumn":"22.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-1.01%","time":"02:32","volumn":"22.55\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.20","rise":"-1.01%","time":"02:33","volumn":"22.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.11","rise":"-1.06%","time":"02:34","volumn":"22.63\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.16","rise":"-1.03%","time":"02:35","volumn":"22.65\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.01%","time":"02:36","volumn":"22.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.15","rise":"-1.04%","time":"02:37","volumn":"22.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.19","rise":"-1.02%","time":"02:38","volumn":"22.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.19","rise":"-1.01%","time":"02:39","volumn":"22.77\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.01%","time":"02:40","volumn":"22.80\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.24","rise":"-0.99%","time":"02:41","volumn":"22.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.94%","time":"02:42","volumn":"22.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.93%","time":"02:43","volumn":"22.91\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.93%","time":"02:44","volumn":"22.94\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.35","rise":"-0.93%","time":"02:45","volumn":"22.98\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.40","rise":"-0.90%","time":"02:46","volumn":"23.02\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.37","rise":"-0.92%","time":"02:47","volumn":"23.05\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.92%","time":"02:48","volumn":"23.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.40","rise":"-0.90%","time":"02:49","volumn":"23.11\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.91%","time":"02:50","volumn":"23.14\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.40","rise":"-0.90%","time":"02:51","volumn":"23.17\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.32","rise":"-0.95%","time":"02:52","volumn":"23.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.30","rise":"-0.96%","time":"02:53","volumn":"23.25\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.27","rise":"-0.97%","time":"02:54","volumn":"23.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.01%","time":"02:55","volumn":"23.31\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.21","rise":"-1.01%","time":"02:56","volumn":"23.34\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.31","rise":"-0.95%","time":"02:57","volumn":"23.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.91%","time":"02:58","volumn":"23.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.91%","time":"02:59","volumn":"23.47\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.39","rise":"-0.91%","time":"03:00","volumn":"23.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.43","rise":"-0.89%","time":"03:01","volumn":"23.54\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.40","rise":"-0.90%","time":"03:02","volumn":"23.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.36","rise":"-0.92%","time":"03:03","volumn":"23.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.35","rise":"-0.93%","time":"03:04","volumn":"23.66\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.91%","time":"03:05","volumn":"23.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.54","rise":"-0.83%","time":"03:06","volumn":"23.76\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.50","rise":"-0.85%","time":"03:07","volumn":"23.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.50","rise":"-0.85%","time":"03:08","volumn":"23.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.44","rise":"-0.88%","time":"03:09","volumn":"23.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.42","rise":"-0.89%","time":"03:10","volumn":"23.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.44","rise":"-0.88%","time":"03:11","volumn":"23.93\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.60","rise":"-0.79%","time":"03:12","volumn":"23.99\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.65","rise":"-0.77%","time":"03:13","volumn":"24.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.72","rise":"-0.73%","time":"03:14","volumn":"24.09\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.84","rise":"-0.66%","time":"03:15","volumn":"24.16\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"03:16","volumn":"24.22\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.82","rise":"-0.67%","time":"03:17","volumn":"24.26\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"03:18","volumn":"24.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.84","rise":"-0.66%","time":"03:19","volumn":"24.33\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"03:20","volumn":"24.38\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"03:21","volumn":"24.42\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"03:22","volumn":"24.45\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-0.69%","time":"03:23","volumn":"24.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.70","rise":"-0.74%","time":"03:24","volumn":"24.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-0.69%","time":"03:25","volumn":"24.62\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.87","rise":"-0.65%","time":"03:26","volumn":"24.71\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.98","rise":"-0.59%","time":"03:27","volumn":"24.79\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.96","rise":"-0.60%","time":"03:28","volumn":"24.86\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.95","rise":"-0.61%","time":"03:29","volumn":"24.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.96","rise":"-0.60%","time":"03:30","volumn":"25.03\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.97","rise":"-0.59%","time":"03:31","volumn":"25.09\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.87","rise":"-0.65%","time":"03:32","volumn":"25.16\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"183.00","rise":"-0.58%","time":"03:33","volumn":"25.21\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.99","rise":"-0.58%","time":"03:34","volumn":"25.29\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.96","rise":"-0.60%","time":"03:35","volumn":"25.33\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.91","rise":"-0.62%","time":"03:36","volumn":"25.37\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.83","rise":"-0.67%","time":"03:37","volumn":"25.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.76","rise":"-0.71%","time":"03:38","volumn":"25.47\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.75","rise":"-0.71%","time":"03:39","volumn":"25.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.66","rise":"-0.76%","time":"03:40","volumn":"25.57\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.61","rise":"-0.79%","time":"03:41","volumn":"25.62\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.49","rise":"-0.85%","time":"03:42","volumn":"25.69\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.50","rise":"-0.85%","time":"03:43","volumn":"25.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.48","rise":"-0.86%","time":"03:44","volumn":"25.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.91%","time":"03:45","volumn":"25.88\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.93%","time":"03:46","volumn":"25.97\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.29","rise":"-0.96%","time":"03:47","volumn":"26.05\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.34","rise":"-0.93%","time":"03:48","volumn":"26.11\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.44","rise":"-0.88%","time":"03:49","volumn":"26.17\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.38","rise":"-0.91%","time":"03:50","volumn":"26.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.49","rise":"-0.85%","time":"03:51","volumn":"26.32\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.56","rise":"-0.81%","time":"03:52","volumn":"26.40\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.56","rise":"-0.82%","time":"03:53","volumn":"26.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.70","rise":"-0.74%","time":"03:54","volumn":"26.56\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.79","rise":"-0.69%","time":"03:55","volumn":"26.73\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.94","rise":"-0.61%","time":"03:56","volumn":"26.90\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.96","rise":"-0.60%","time":"03:57","volumn":"27.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"03:58","volumn":"27.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.88","rise":"-0.64%","time":"03:59","volumn":"27.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"182.81","rise":"-0.68%","time":"04:00","volumn":"36.66\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":"3665.92\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/07","2024\/06\/18"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["46.02%","32.55%","19.07%","5.60%","-7.87%"]},"p":[{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"0","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"-2.04%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"-0.77%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"0.79%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"3.48%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"3.78%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"2.91%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"2.35%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"4.30%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"0.14%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"0.17%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"-0.76%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"-0.50%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"-1.26%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"-1.18%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"1.87%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"3.01%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"1.47%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"-1.21%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"-0.67%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"7.54%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"9.59%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"7.83%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"6.22%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"6.77%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"6.65%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"8.31%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"6.08%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"4.08%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"3.24%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"2.65%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"3.78%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"3.44%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"4.42%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"1.59%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"2.68%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"2.59%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"3.95%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"4.08%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"6.34%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"6.43%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"5.77%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"4.30%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"6.22%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"6.51%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"10.26%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"8.82%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"11.61%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"11.51%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"8.18%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"7.86%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"6.05%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"4.25%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"-0.35%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"-0.51%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"1.15%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"-2.93%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"-2.93%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"-2.93%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"-2.05%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"-0.25%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-3.90%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"-2.14%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"-2.94%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"-1.40%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"-1.17%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"-0.23%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"1.58%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"1.96%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"0.01%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"2.13%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"1.30%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"-1.27%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"-1.06%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"-3.55%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"-2.48%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"-0.94%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-6.46%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-7.87%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"-1.57%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"2.26%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"2.55%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"5.56%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"6.39%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"6.80%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"7.67%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"9.96%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"9.48%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"8.34%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"10.62%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"9.87%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"12.34%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"10.34%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"10.06%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"11.87%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"12.60%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"10.88%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"13.05%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"13.07%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"13.83%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"13.29%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"12.74%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"12.57%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"13.29%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"11.60%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"13.18%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"11.36%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"13.18%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"13.59%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"12.41%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"13.64%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"14.69%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"13.59%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"15.56%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"18.72%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"18.50%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"17.21%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"18.54%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"18.22%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"18.21%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"18.15%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"18.18%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"17.08%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"15.53%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"14.40%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"11.40%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"11.91%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"14.89%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"16.64%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"18.45%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"19.57%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"19.14%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"18.02%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"16.90%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"18.28%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"19.69%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"19.26%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"20.22%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"20.87%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"21.55%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"22.61%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"24.26%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"22.52%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"19.59%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"22.73%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"32.39%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"31.23%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"30.34%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"31.40%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"30.87%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"34.42%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"32.79%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"29.94%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"31.75%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"30.84%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"30.61%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"28.74%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"29.90%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"34.52%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"34.84%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"34.64%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"33.72%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"33.43%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"36.20%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"37.32%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"36.83%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"34.17%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"33.70%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"36.25%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"35.11%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"32.50%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"35.14%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"36.04%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"37.73%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"34.40%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"34.44%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"35.54%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"37.27%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"37.27%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"37.83%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"38.47%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"37.39%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"38.57%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"38.99%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"39.44%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"39.23%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"40.55%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"38.70%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"42.60%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"42.70%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"43.07%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"43.28%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"45.67%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"43.42%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"41.49%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"41.25%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"39.68%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"38.10%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"34.56%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"36.56%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"38.34%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"36.07%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"33.82%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"38.40%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"39.44%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"34.84%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"37.93%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"42.33%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"43.48%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"45.40%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"45.45%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"44.86%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"46.02%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"44.46%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"43.76%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"44.14%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"43.31%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"41.49%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"42.32%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"41.42%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"41.12%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"41.11%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"39.51%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"39.27%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"40.35%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"40.25%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"38.17%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"35.95%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"37.42%","time":"06\/03","volumn":"30.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"179.34","rise":"38.19%","time":"06\/04","volumn":"27.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"181.28","rise":"39.68%","time":"06\/05","volumn":"32.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"185.00","rise":"42.55%","time":"06\/06","volumn":"31.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.30","rise":"42.01%","time":"06\/07","volumn":"28.02\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"187.06","rise":"44.14%","time":"06\/10","volumn":"34.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"187.23","rise":"44.27%","time":"06\/11","volumn":"27.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"186.89","rise":"44.01%","time":"06\/12","volumn":"33.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"183.83","rise":"41.65%","time":"06\/13","volumn":"39.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.66","rise":"41.52%","time":"06\/14","volumn":"25.46\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"184.06","rise":"41.82%","time":"06\/17","volumn":"35.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.81","rise":"40.86%","time":"06\/18","volumn":"36.66\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈