Amazon.com. Spend less. Smile more.
美国亚马逊公司
成立时间：1994年7月5日
总部地点：西雅图
经营范围：书籍、电子产品、家居产品等
{"amount":"93.37\u4ebf","changeAmount":"1.34","close":"179.62","currentPrice":"180.96","currenttime":"2024-04-30 04:00:57","e":{"@attributes":{"datetime":"2024-04-30 04:00:57","e1":"180.96","e2":"1.34","e3":"(0.75%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["180.62","177.52","174.43","171.33","168.23"]},"cyrate":{"o":["1.35%","-0.39%","-2.13%","-3.87%","-5.60%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.22","rise":"0","time":"02:35","volumn":"3222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.93","rise":"-0.16%","time":"02:40","volumn":"3055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.80","rise":"-0.24%","time":"02:45","volumn":"2717.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.65","rise":"-0.32%","time":"02:50","volumn":"2603.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.54","rise":"-0.38%","time":"02:55","volumn":"2505.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.77","rise":"-0.25%","time":"03:00","volumn":"2050.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.58","rise":"-0.36%","time":"03:05","volumn":"1634.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.62","rise":"-0.34%","time":"03:10","volumn":"1875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.59","rise":"-0.36%","time":"03:15","volumn":"2096.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.48","rise":"-0.42%","time":"03:20","volumn":"2341.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.31","rise":"-0.51%","time":"03:25","volumn":"3051.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.50","rise":"-0.40%","time":"03:30","volumn":"2476.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.08","rise":"-0.64%","time":"03:35","volumn":"2613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.90","rise":"-0.74%","time":"03:40","volumn":"3441.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.09","rise":"-0.63%","time":"03:45","volumn":"3029.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.31","rise":"-0.51%","time":"03:50","volumn":"3041.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.92","rise":"-0.73%","time":"03:55","volumn":"4942.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.23","rise":"-0.56%","time":"04:00","volumn":"10.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.30","rise":"-0.52%","time":"21:35","volumn":"1.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.85","rise":"-0.77%","time":"21:40","volumn":"8785.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.72","rise":"-0.84%","time":"21:45","volumn":"7530.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.75","rise":"-0.82%","time":"21:50","volumn":"9438.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.30","rise":"-1.08%","time":"21:55","volumn":"1.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.88","rise":"-0.75%","time":"22:00","volumn":"1.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.95","rise":"-0.71%","time":"22:05","volumn":"6617.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.45","rise":"-0.43%","time":"22:10","volumn":"7787.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.25","rise":"-0.54%","time":"22:15","volumn":"4864.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.04","rise":"-0.66%","time":"22:20","volumn":"4605.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.80","rise":"-0.80%","time":"22:25","volumn":"4566.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.25","rise":"-0.54%","time":"22:30","volumn":"4696.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.92","rise":"-0.17%","time":"22:35","volumn":"5820.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.77","rise":"-0.25%","time":"22:40","volumn":"4614.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.74","rise":"-0.27%","time":"22:45","volumn":"3402.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.48","rise":"-0.42%","time":"22:50","volumn":"2804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.88","rise":"-0.19%","time":"22:55","volumn":"3131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.10","rise":"-0.07%","time":"23:00","volumn":"4305.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.44","rise":"-0.44%","time":"23:05","volumn":"3527.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.56","rise":"-0.37%","time":"23:10","volumn":"2316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.11","rise":"-0.06%","time":"23:15","volumn":"2704.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.14","rise":"-0.04%","time":"23:20","volumn":"3603.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.26","rise":"0.02%","time":"23:25","volumn":"2528.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.27","rise":"0.03%","time":"23:30","volumn":"2586.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.33","rise":"0.06%","time":"23:35","volumn":"2748.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.58","rise":"0.20%","time":"23:40","volumn":"3495.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.57","rise":"0.20%","time":"23:45","volumn":"3375.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.53","rise":"0.17%","time":"23:50","volumn":"2862.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.60","rise":"0.21%","time":"23:55","volumn":"3819.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.18","rise":"-0.02%","time":"00:00","volumn":"4371.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.31","rise":"0.05%","time":"00:05","volumn":"4029.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.59","rise":"0.21%","time":"00:10","volumn":"2996.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.29%","time":"00:15","volumn":"2514.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.85","rise":"0.35%","time":"00:20","volumn":"3696.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.54","rise":"0.18%","time":"00:25","volumn":"2558.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.84","rise":"0.35%","time":"00:30","volumn":"2317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.71","rise":"0.27%","time":"00:35","volumn":"2952.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.86","rise":"0.36%","time":"00:40","volumn":"3061.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.78","rise":"0.31%","time":"00:45","volumn":"1977.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.00","rise":"0.43%","time":"00:50","volumn":"2427.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.82","rise":"0.34%","time":"00:55","volumn":"1728.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.64","rise":"0.23%","time":"01:00","volumn":"2824.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.70","rise":"0.27%","time":"01:05","volumn":"1891.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.28%","time":"01:10","volumn":"1485.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.49","rise":"0.15%","time":"01:15","volumn":"2008.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.65","rise":"0.24%","time":"01:20","volumn":"1946.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.62","rise":"0.23%","time":"01:25","volumn":"1567.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.29%","time":"01:30","volumn":"1272.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.63","rise":"0.23%","time":"01:35","volumn":"1183.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.56","rise":"0.19%","time":"01:40","volumn":"1198.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.79","rise":"0.32%","time":"01:45","volumn":"1802.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.00","rise":"0.44%","time":"01:50","volumn":"1989.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.11","rise":"0.50%","time":"01:55","volumn":"3296.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.28","rise":"0.59%","time":"02:00","volumn":"2194.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.30","rise":"0.61%","time":"02:05","volumn":"4623.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.39","rise":"0.66%","time":"02:10","volumn":"3454.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.38","rise":"0.65%","time":"02:15","volumn":"2981.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.36","rise":"0.64%","time":"02:20","volumn":"1818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.55","rise":"0.75%","time":"02:25","volumn":"1856.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.53","rise":"0.74%","time":"02:30","volumn":"2512.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.69","rise":"0.82%","time":"02:35","volumn":"2298.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.71","rise":"0.83%","time":"02:40","volumn":"2354.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.92","rise":"0.95%","time":"02:45","volumn":"3405.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.77","rise":"0.87%","time":"02:50","volumn":"3003.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"0.81%","time":"02:55","volumn":"2506.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.91","rise":"0.95%","time":"03:00","volumn":"1931.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.60","rise":"0.78%","time":"03:05","volumn":"3215.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.59","rise":"0.77%","time":"03:10","volumn":"2113.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.79","rise":"0.88%","time":"03:15","volumn":"2362.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"0.83%","time":"03:20","volumn":"2082.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.57","rise":"0.76%","time":"03:25","volumn":"3118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"0.81%","time":"03:30","volumn":"2200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"0.83%","time":"03:35","volumn":"2225.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.55","rise":"0.75%","time":"03:40","volumn":"2592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.59","rise":"0.77%","time":"03:45","volumn":"3136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.69","rise":"0.82%","time":"03:50","volumn":"2618.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.81","rise":"0.89%","time":"03:55","volumn":"4970.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.54","rise":"0.74%","time":"04:00","volumn":"8.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.37","rise":"0.65%","time":"21:35","volumn":"1.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"180.14","rise":"1.08%","time":"21:40","volumn":"7847.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"180.16","rise":"1.09%","time":"21:45","volumn":"5481.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.74","rise":"0.85%","time":"21:50","volumn":"5446.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.11","rise":"0.50%","time":"21:55","volumn":"5313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.94","rise":"0.40%","time":"22:00","volumn":"6402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.27","rise":"0.03%","time":"22:05","volumn":"6032.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.32","rise":"0.06%","time":"22:10","volumn":"5181.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.59","rise":"-0.35%","time":"22:15","volumn":"7588.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.87","rise":"-0.20%","time":"22:20","volumn":"5460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.11","rise":"-0.06%","time":"22:25","volumn":"4084.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.98","rise":"-0.13%","time":"22:30","volumn":"4041.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.80","rise":"-0.24%","time":"22:35","volumn":"4338.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.70","rise":"-0.29%","time":"22:40","volumn":"3111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.68","rise":"-0.30%","time":"22:45","volumn":"3969.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.77","rise":"-0.25%","time":"22:50","volumn":"3375.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.69","rise":"-0.30%","time":"22:55","volumn":"2240.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.56","rise":"-0.37%","time":"23:00","volumn":"2628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.26","rise":"-0.54%","time":"23:05","volumn":"3588.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.35","rise":"-0.49%","time":"23:10","volumn":"2912.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.21","rise":"-0.57%","time":"23:15","volumn":"3614.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.05","rise":"-0.66%","time":"23:20","volumn":"3918.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.03","rise":"-0.67%","time":"23:25","volumn":"3823.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.24","rise":"-0.55%","time":"23:30","volumn":"2273.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.32","rise":"-0.50%","time":"23:35","volumn":"3566.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.28","rise":"-0.52%","time":"23:40","volumn":"1506.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.57","rise":"-0.93%","time":"23:45","volumn":"3909.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.75","rise":"-0.83%","time":"23:50","volumn":"3534.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.62","rise":"-0.90%","time":"23:55","volumn":"2447.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.49","rise":"-0.97%","time":"00:00","volumn":"3107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.71","rise":"-0.85%","time":"00:05","volumn":"2649.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.46","rise":"-0.99%","time":"00:10","volumn":"2361.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.42","rise":"-1.01%","time":"00:15","volumn":"2484.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.35","rise":"-1.05%","time":"00:20","volumn":"2056.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.62","rise":"-0.90%","time":"00:25","volumn":"1947.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.62","rise":"-0.89%","time":"00:30","volumn":"2495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.24","rise":"-1.11%","time":"00:35","volumn":"3663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.40","rise":"-1.02%","time":"00:40","volumn":"2207.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.40","rise":"-1.02%","time":"00:45","volumn":"1833.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.35","rise":"-1.05%","time":"00:50","volumn":"2113.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.57","rise":"-0.93%","time":"00:55","volumn":"8975.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.81","rise":"-0.79%","time":"01:00","volumn":"2370.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.64","rise":"-0.89%","time":"01:05","volumn":"2457.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.66","rise":"-0.88%","time":"01:10","volumn":"1908.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.76","rise":"-0.82%","time":"01:15","volumn":"1696.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.86","rise":"-0.76%","time":"01:20","volumn":"1696.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.84","rise":"-0.77%","time":"01:25","volumn":"1623.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.97","rise":"-0.70%","time":"01:30","volumn":"2107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.01","rise":"-0.68%","time":"01:35","volumn":"2416.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.09","rise":"-0.64%","time":"01:40","volumn":"1815.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.27","rise":"-0.53%","time":"01:45","volumn":"1454.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.27","rise":"-0.53%","time":"01:50","volumn":"2668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.39","rise":"-0.47%","time":"01:55","volumn":"1607.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.45","rise":"-0.43%","time":"02:00","volumn":"1670.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.24","rise":"-0.55%","time":"02:05","volumn":"2515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.09","rise":"-0.63%","time":"02:10","volumn":"2495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.95","rise":"-0.71%","time":"02:15","volumn":"2294.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.09","rise":"-0.63%","time":"02:20","volumn":"2926.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.97","rise":"-0.70%","time":"02:25","volumn":"1600.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.78","rise":"-0.81%","time":"02:30","volumn":"1851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.70","rise":"-0.85%","time":"02:35","volumn":"2574.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.65","rise":"-0.88%","time":"02:40","volumn":"1835.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.77","rise":"-0.81%","time":"02:45","volumn":"1758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.63","rise":"-0.89%","time":"02:50","volumn":"1513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.42","rise":"-1.01%","time":"02:55","volumn":"1799.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.45","rise":"-1.00%","time":"03:00","volumn":"1837.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.38","rise":"-1.03%","time":"03:05","volumn":"1644.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.69","rise":"-0.86%","time":"03:10","volumn":"2099.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.77","rise":"-0.81%","time":"03:15","volumn":"2079.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.71","rise":"-0.85%","time":"03:20","volumn":"2313.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.07","rise":"-0.65%","time":"03:25","volumn":"2066.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.02","rise":"-0.67%","time":"03:30","volumn":"2873.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.97","rise":"-0.70%","time":"03:35","volumn":"2525.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.89","rise":"-0.75%","time":"03:40","volumn":"2970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.02","rise":"-0.67%","time":"03:45","volumn":"3173.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"177.27","rise":"-0.53%","time":"03:50","volumn":"4398.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.57","rise":"-0.93%","time":"03:55","volumn":"6650.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.59","rise":"-0.91%","time":"04:00","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.23","rise":"-5.60%","time":"21:35","volumn":"7.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.71","rise":"-4.21%","time":"21:40","volumn":"2.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.63","rise":"-4.26%","time":"21:45","volumn":"1.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.46","rise":"-4.35%","time":"21:50","volumn":"9551.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.69","rise":"-4.23%","time":"21:55","volumn":"9080.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.23","rise":"-4.48%","time":"22:00","volumn":"6132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.08","rise":"-4.01%","time":"22:05","volumn":"7319.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.03","rise":"-4.03%","time":"22:10","volumn":"6109.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.35","rise":"-3.86%","time":"22:15","volumn":"6720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.53","rise":"-3.75%","time":"22:20","volumn":"8342.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.68","rise":"-3.67%","time":"22:25","volumn":"5694.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.60","rise":"-3.71%","time":"22:30","volumn":"6059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.11","rise":"-3.99%","time":"22:35","volumn":"5138.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.20","rise":"-3.94%","time":"22:40","volumn":"4095.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.03","rise":"-4.04%","time":"22:45","volumn":"4443.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.82","rise":"-4.15%","time":"22:50","volumn":"4528.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.94","rise":"-4.09%","time":"22:55","volumn":"4442.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.42","rise":"-3.82%","time":"23:00","volumn":"3917.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.41","rise":"-3.82%","time":"23:05","volumn":"3085.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.49","rise":"-3.78%","time":"23:10","volumn":"3110.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.38","rise":"-3.84%","time":"23:15","volumn":"3318.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.05","rise":"-4.02%","time":"23:20","volumn":"3616.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.14","rise":"-3.97%","time":"23:25","volumn":"4026.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.35","rise":"-3.85%","time":"23:30","volumn":"2961.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.43","rise":"-3.81%","time":"23:35","volumn":"4035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.48","rise":"-3.78%","time":"23:40","volumn":"3185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.59","rise":"-3.72%","time":"23:45","volumn":"3166.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.30","rise":"-3.88%","time":"23:50","volumn":"3464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"171.79","rise":"-3.61%","time":"23:55","volumn":"3003.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.33","rise":"-3.30%","time":"00:00","volumn":"4468.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.29","rise":"-3.33%","time":"00:05","volumn":"2590.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.29","rise":"-3.33%","time":"00:10","volumn":"3080.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.15","rise":"-3.41%","time":"00:15","volumn":"4153.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.92","rise":"-3.53%","time":"00:20","volumn":"2773.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.50","rise":"-3.21%","time":"00:25","volumn":"2846.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.40","rise":"-3.27%","time":"00:30","volumn":"2459.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.29","rise":"-3.33%","time":"00:35","volumn":"5122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.23","rise":"-3.36%","time":"00:40","volumn":"1770.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.47","rise":"-3.23%","time":"00:45","volumn":"1862.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.30","rise":"-3.32%","time":"00:50","volumn":"2568.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.25","rise":"-3.35%","time":"00:55","volumn":"2662.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.51","rise":"-3.20%","time":"01:00","volumn":"3287.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.63","rise":"-3.13%","time":"01:05","volumn":"2682.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.45","rise":"-3.24%","time":"01:10","volumn":"2008.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.13","rise":"-3.42%","time":"01:15","volumn":"3058.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.14","rise":"-3.41%","time":"01:20","volumn":"1925.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.92","rise":"-3.53%","time":"01:25","volumn":"3062.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.37","rise":"-3.28%","time":"01:30","volumn":"2285.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.51","rise":"-3.20%","time":"01:35","volumn":"2109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.91","rise":"-2.98%","time":"01:40","volumn":"3064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.86","rise":"-3.01%","time":"01:45","volumn":"2282.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.01","rise":"-2.92%","time":"01:50","volumn":"3462.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.05","rise":"-2.90%","time":"01:55","volumn":"2322.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.09","rise":"-2.88%","time":"02:00","volumn":"2349.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.91","rise":"-2.98%","time":"02:05","volumn":"2253.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.08","rise":"-2.88%","time":"02:10","volumn":"2494.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.91","rise":"-2.98%","time":"02:15","volumn":"2405.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.03","rise":"-2.91%","time":"02:20","volumn":"2030.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.83","rise":"-3.02%","time":"02:25","volumn":"1764.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.34","rise":"-3.30%","time":"02:30","volumn":"2300.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.53","rise":"-3.19%","time":"02:35","volumn":"2621.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.41","rise":"-3.26%","time":"02:40","volumn":"1794.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.45","rise":"-3.24%","time":"02:45","volumn":"2439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.45","rise":"-3.24%","time":"02:50","volumn":"1750.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.43","rise":"-3.25%","time":"02:55","volumn":"1796.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"172.71","rise":"-3.09%","time":"03:00","volumn":"2113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.32","rise":"-2.75%","time":"03:05","volumn":"3478.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.26","rise":"-2.78%","time":"03:10","volumn":"2829.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.34","rise":"-2.74%","time":"03:15","volumn":"2969.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.67","rise":"-2.55%","time":"03:20","volumn":"3016.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.73","rise":"-2.52%","time":"03:25","volumn":"3443.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.81","rise":"-2.47%","time":"03:30","volumn":"4116.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.77","rise":"-2.49%","time":"03:35","volumn":"3543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.61","rise":"-2.59%","time":"03:40","volumn":"2918.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.46","rise":"-2.67%","time":"03:45","volumn":"3679.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.31","rise":"-2.76%","time":"03:50","volumn":"3979.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.32","rise":"-2.75%","time":"03:55","volumn":"6036.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.67","rise":"-2.55%","time":"04:00","volumn":"10.68\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"176.69","rise":"-0.86%","time":"21:35","volumn":"2.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.34","rise":"-0.49%","time":"21:40","volumn":"9117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"176.47","rise":"-0.98%","time":"21:45","volumn":"8134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"176.76","rise":"-0.82%","time":"21:50","volumn":"5773.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.02","rise":"-0.67%","time":"21:55","volumn":"6602.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.00","rise":"-0.68%","time":"22:00","volumn":"5845.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.68","rise":"-0.30%","time":"22:05","volumn":"8401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.29","rise":"-0.52%","time":"22:10","volumn":"8129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.17","rise":"-0.59%","time":"22:15","volumn":"5060.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.30","rise":"-0.52%","time":"22:20","volumn":"6439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.59","rise":"-0.36%","time":"22:25","volumn":"4378.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.38","rise":"-0.47%","time":"22:30","volumn":"5521.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.77","rise":"-0.25%","time":"22:35","volumn":"4806.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"177.93","rise":"-0.16%","time":"22:40","volumn":"4692.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.35","rise":"0.07%","time":"22:45","volumn":"4468.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.77","rise":"0.31%","time":"22:50","volumn":"4635.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.90","rise":"0.38%","time":"22:55","volumn":"3926.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.73","rise":"0.29%","time":"23:00","volumn":"2907.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.82","rise":"0.34%","time":"23:05","volumn":"4736.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.53","rise":"0.17%","time":"23:10","volumn":"3956.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.33","rise":"0.06%","time":"23:15","volumn":"5335.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.59","rise":"0.21%","time":"23:20","volumn":"2823.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.61","rise":"0.22%","time":"23:25","volumn":"5266.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.99","rise":"0.43%","time":"23:30","volumn":"3419.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"178.78","rise":"0.31%","time":"23:35","volumn":"4773.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.00","rise":"0.44%","time":"23:40","volumn":"2780.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.55","rise":"0.75%","time":"23:45","volumn":"4354.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.75","rise":"0.86%","time":"23:50","volumn":"5151.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.42","rise":"0.67%","time":"23:55","volumn":"3663.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.24","rise":"0.57%","time":"00:00","volumn":"3497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.10","rise":"0.49%","time":"00:05","volumn":"3376.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.08","rise":"0.48%","time":"00:10","volumn":"3125.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.21","rise":"0.56%","time":"00:15","volumn":"3770.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.19","rise":"0.54%","time":"00:20","volumn":"5214.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.55","rise":"0.75%","time":"00:25","volumn":"5685.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.82","rise":"0.90%","time":"00:30","volumn":"4638.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.89","rise":"0.94%","time":"00:35","volumn":"3803.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.09","rise":"1.05%","time":"00:40","volumn":"4477.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.01","rise":"1.00%","time":"00:45","volumn":"5130.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.19","rise":"1.11%","time":"00:50","volumn":"3076.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.39","rise":"1.22%","time":"00:55","volumn":"3345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.62","rise":"1.35%","time":"01:00","volumn":"4989.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.55","rise":"1.31%","time":"01:05","volumn":"3909.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.44","rise":"1.25%","time":"01:10","volumn":"2732.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.51","rise":"1.28%","time":"01:15","volumn":"3203.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.32","rise":"1.18%","time":"01:20","volumn":"3326.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.04","rise":"1.02%","time":"01:25","volumn":"3513.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.95","rise":"0.97%","time":"01:30","volumn":"3102.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.87","rise":"0.93%","time":"01:35","volumn":"4050.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.79","rise":"0.88%","time":"01:40","volumn":"4192.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.87","rise":"0.92%","time":"01:45","volumn":"3162.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.11","rise":"1.06%","time":"01:50","volumn":"4242.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.14","rise":"1.08%","time":"01:55","volumn":"2166.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"180.05","rise":"1.03%","time":"02:00","volumn":"3648.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.90","rise":"0.94%","time":"02:05","volumn":"3029.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.63","rise":"0.79%","time":"02:10","volumn":"3204.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.41","rise":"0.67%","time":"02:15","volumn":"3020.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.27","rise":"0.59%","time":"02:20","volumn":"3122.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.33","rise":"0.62%","time":"02:25","volumn":"2622.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.20","rise":"0.55%","time":"02:30","volumn":"2257.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.15","rise":"0.52%","time":"02:35","volumn":"2624.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.43","rise":"0.68%","time":"02:40","volumn":"2451.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.32","rise":"0.62%","time":"02:45","volumn":"2249.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.17","rise":"0.53%","time":"02:50","volumn":"1768.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.04","rise":"0.46%","time":"02:55","volumn":"1956.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.36","rise":"0.64%","time":"03:00","volumn":"2838.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.36","rise":"0.64%","time":"03:05","volumn":"6800.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.43","rise":"0.68%","time":"03:10","volumn":"1878.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.52","rise":"0.73%","time":"03:15","volumn":"2758.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.69","rise":"0.82%","time":"03:20","volumn":"3037.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.83","rise":"0.90%","time":"03:25","volumn":"2850.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.89","rise":"0.94%","time":"03:30","volumn":"2935.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.68","rise":"0.82%","time":"03:35","volumn":"7651.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.80","rise":"0.88%","time":"03:40","volumn":"3673.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.50","rise":"0.72%","time":"03:45","volumn":"1.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.75","rise":"0.86%","time":"03:50","volumn":"5580.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.67","rise":"0.81%","time":"03:55","volumn":"8444.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"179.62","rise":"0.79%","time":"04:00","volumn":"8.19\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"383.77","ratio":"0.38%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"510.06","ratio":"0.35%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"432.75","ratio":"0.41%"}],"marketCapitalization":"18824.81\u4ebf","maxPrice":"183.53","minPrice":"179.39","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["189.05","185.21","181.36","177.51","173.67"]},"cyrate":{"o":["4.46%","2.34%","0.22%","-1.91%","-4.03%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"0","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"-0.15%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"0.80%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"-0.54%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"2.27%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"2.33%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"2.60%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"2.75%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"4.46%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"2.85%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"1.46%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"1.30%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"0.17%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"-0.97%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"-3.50%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"-2.07%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"-0.79%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"-2.42%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"-4.03%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"-0.75%","time":"04\/26","volumn":"43.92\u4e07"}],"points":"20"},"open":"182.63","priceChangeRatio":"0.75%","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":["183.35","182.38","181.41","180.44","179.47"]},"cyrate":{"o":["2.07%","1.54%","1.00%","0.46%","-0.08%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.94","rise":"1.29%","time":"21:31","volumn":"3.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"183.05","rise":"1.91%","time":"21:32","volumn":"3.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"183.35","rise":"2.07%","time":"21:33","volumn":"3.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"182.62","rise":"1.67%","time":"21:34","volumn":"4.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"182.47","rise":"1.59%","time":"21:35","volumn":"4.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"182.49","rise":"1.60%","time":"21:36","volumn":"5.01\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.95","rise":"1.30%","time":"21:37","volumn":"5.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.66","rise":"1.14%","time":"21:38","volumn":"5.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.23","rise":"0.90%","time":"21:39","volumn":"5.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.26","rise":"0.92%","time":"21:40","volumn":"6.06\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.73","rise":"0.62%","time":"21:41","volumn":"6.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.27","rise":"0.36%","time":"21:42","volumn":"6.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.91","rise":"0.16%","time":"21:43","volumn":"7.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.48","rise":"-0.08%","time":"21:44","volumn":"7.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.92","rise":"0.17%","time":"21:45","volumn":"8.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.08","rise":"0.26%","time":"21:46","volumn":"9.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.92","rise":"0.17%","time":"21:47","volumn":"9.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.79","rise":"0.09%","time":"21:48","volumn":"9.77\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.78","rise":"0.09%","time":"21:49","volumn":"9.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.87","rise":"0.14%","time":"21:50","volumn":"10.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.88","rise":"0.14%","time":"21:51","volumn":"10.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.55","rise":"-0.04%","time":"21:52","volumn":"10.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.47","rise":"-0.08%","time":"21:53","volumn":"10.78\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.81","rise":"0.11%","time":"21:54","volumn":"11.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.70","rise":"0.04%","time":"21:55","volumn":"11.21\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.80","rise":"0.10%","time":"21:56","volumn":"11.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.01","rise":"0.22%","time":"21:57","volumn":"11.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.40","rise":"0.43%","time":"21:58","volumn":"11.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.19","rise":"0.32%","time":"21:59","volumn":"12.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.12","rise":"0.28%","time":"22:00","volumn":"12.42\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.22","rise":"0.33%","time":"22:01","volumn":"12.62\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.14","rise":"0.29%","time":"22:02","volumn":"12.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.09","rise":"0.26%","time":"22:03","volumn":"13.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.08","rise":"0.26%","time":"22:04","volumn":"13.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.96","rise":"0.19%","time":"22:05","volumn":"13.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.11","rise":"0.27%","time":"22:06","volumn":"13.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.99","rise":"0.21%","time":"22:07","volumn":"13.63\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.01","rise":"0.22%","time":"22:08","volumn":"13.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.92","rise":"0.17%","time":"22:09","volumn":"13.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.13","rise":"0.28%","time":"22:10","volumn":"14.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.32","rise":"0.39%","time":"22:11","volumn":"14.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.34","rise":"0.40%","time":"22:12","volumn":"14.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.31","rise":"0.38%","time":"22:13","volumn":"14.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.02","rise":"0.23%","time":"22:14","volumn":"14.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.98","rise":"0.20%","time":"22:15","volumn":"14.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.16","rise":"0.30%","time":"22:16","volumn":"14.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.33","rise":"0.40%","time":"22:17","volumn":"15.06\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.28","rise":"0.37%","time":"22:18","volumn":"15.28\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.41","rise":"0.44%","time":"22:19","volumn":"15.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.00","rise":"0.77%","time":"22:20","volumn":"15.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.80","rise":"0.66%","time":"22:21","volumn":"16.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.91","rise":"0.72%","time":"22:22","volumn":"16.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"0.75%","time":"22:23","volumn":"16.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.66","rise":"0.58%","time":"22:24","volumn":"16.72\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.60","rise":"0.55%","time":"22:25","volumn":"16.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.50","rise":"0.49%","time":"22:26","volumn":"17.13\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.73","rise":"0.62%","time":"22:27","volumn":"17.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.61","rise":"0.55%","time":"22:28","volumn":"17.31\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.67","rise":"0.58%","time":"22:29","volumn":"17.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.62","rise":"0.56%","time":"22:30","volumn":"17.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.55","rise":"0.52%","time":"22:31","volumn":"17.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.82","rise":"0.67%","time":"22:32","volumn":"17.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.90","rise":"0.71%","time":"22:33","volumn":"17.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.89","rise":"0.71%","time":"22:34","volumn":"17.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.06","rise":"0.80%","time":"22:35","volumn":"18.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.00","rise":"0.77%","time":"22:36","volumn":"18.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"181.02","rise":"0.78%","time":"22:37","volumn":"18.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.76","rise":"0.63%","time":"22:38","volumn":"18.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.67","rise":"0.58%","time":"22:39","volumn":"18.54\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.52","rise":"0.50%","time":"22:40","volumn":"18.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.50","rise":"0.49%","time":"22:41","volumn":"18.72\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.56","rise":"0.52%","time":"22:42","volumn":"18.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.55","rise":"0.52%","time":"22:43","volumn":"18.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.53","rise":"0.51%","time":"22:44","volumn":"19.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.54","rise":"0.51%","time":"22:45","volumn":"19.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.56","rise":"0.52%","time":"22:46","volumn":"19.23\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.66","rise":"0.58%","time":"22:47","volumn":"19.31\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.57","rise":"0.53%","time":"22:48","volumn":"19.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.52","rise":"0.50%","time":"22:49","volumn":"19.49\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.51","rise":"0.50%","time":"22:50","volumn":"19.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.61","rise":"0.55%","time":"22:51","volumn":"19.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.61","rise":"0.55%","time":"22:52","volumn":"19.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.63","rise":"0.56%","time":"22:53","volumn":"19.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.70","rise":"0.60%","time":"22:54","volumn":"19.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.58","rise":"0.53%","time":"22:55","volumn":"20.01\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.50","rise":"0.49%","time":"22:56","volumn":"20.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.57","rise":"0.53%","time":"22:57","volumn":"20.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.42","rise":"0.45%","time":"22:58","volumn":"20.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.51","rise":"0.50%","time":"22:59","volumn":"20.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.46","rise":"0.47%","time":"23:00","volumn":"20.53\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.49","rise":"0.48%","time":"23:01","volumn":"20.59\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.50","rise":"0.49%","time":"23:02","volumn":"20.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.52","rise":"0.50%","time":"23:03","volumn":"20.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.43","rise":"0.45%","time":"23:04","volumn":"20.79\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.35","rise":"0.41%","time":"23:05","volumn":"20.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.04","rise":"0.23%","time":"23:06","volumn":"21.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.03","rise":"0.23%","time":"23:07","volumn":"21.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.02","rise":"0.22%","time":"23:08","volumn":"21.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.82","rise":"0.11%","time":"23:09","volumn":"21.42\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.69","rise":"0.04%","time":"23:10","volumn":"21.53\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.66","rise":"0.02%","time":"23:11","volumn":"21.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.67","rise":"0.03%","time":"23:12","volumn":"21.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.62","rise":"0.00%","time":"23:13","volumn":"21.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.60","rise":"-0.01%","time":"23:14","volumn":"22.09\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.57","rise":"-0.03%","time":"23:15","volumn":"22.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.54","rise":"-0.04%","time":"23:16","volumn":"22.28\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.64","rise":"0.01%","time":"23:17","volumn":"22.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.62","rise":"0.00%","time":"23:18","volumn":"22.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.69","rise":"0.04%","time":"23:19","volumn":"22.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.94","rise":"0.18%","time":"23:20","volumn":"22.77\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.95","rise":"0.19%","time":"23:21","volumn":"22.91\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.04","rise":"0.23%","time":"23:22","volumn":"23.02\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.12","rise":"0.28%","time":"23:23","volumn":"23.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.95","rise":"0.18%","time":"23:24","volumn":"23.27\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.90","rise":"0.16%","time":"23:25","volumn":"23.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.05","rise":"0.24%","time":"23:26","volumn":"23.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.01","rise":"0.22%","time":"23:27","volumn":"23.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.05","rise":"0.24%","time":"23:28","volumn":"23.57\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.03","rise":"0.23%","time":"23:29","volumn":"23.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.97","rise":"0.19%","time":"23:30","volumn":"23.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.86","rise":"0.13%","time":"23:31","volumn":"23.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.88","rise":"0.14%","time":"23:32","volumn":"23.98\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.81","rise":"0.11%","time":"23:33","volumn":"24.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.72","rise":"0.06%","time":"23:34","volumn":"24.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.76","rise":"0.08%","time":"23:35","volumn":"24.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.67","rise":"0.03%","time":"23:36","volumn":"24.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.64","rise":"0.01%","time":"23:37","volumn":"24.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.52","rise":"-0.05%","time":"23:38","volumn":"24.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.58","rise":"-0.02%","time":"23:39","volumn":"24.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.71","rise":"0.05%","time":"23:40","volumn":"24.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.68","rise":"0.03%","time":"23:41","volumn":"24.72\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.74","rise":"0.07%","time":"23:42","volumn":"24.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.85","rise":"0.13%","time":"23:43","volumn":"24.83\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.95","rise":"0.18%","time":"23:44","volumn":"24.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.03","rise":"0.23%","time":"23:45","volumn":"24.98\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.96","rise":"0.19%","time":"23:46","volumn":"25.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.91","rise":"0.16%","time":"23:47","volumn":"25.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.88","rise":"0.14%","time":"23:48","volumn":"25.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.94","rise":"0.18%","time":"23:49","volumn":"25.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.93","rise":"0.17%","time":"23:50","volumn":"25.23\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.86","rise":"0.13%","time":"23:51","volumn":"25.28\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.81","rise":"0.11%","time":"23:52","volumn":"25.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.79","rise":"0.10%","time":"23:53","volumn":"25.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.74","rise":"0.06%","time":"23:54","volumn":"25.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.69","rise":"0.04%","time":"23:55","volumn":"25.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.77","rise":"0.08%","time":"23:56","volumn":"25.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.77","rise":"0.08%","time":"23:57","volumn":"25.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.81","rise":"0.11%","time":"23:58","volumn":"25.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"179.70","rise":"0.04%","time":"23:59","volumn":"25.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.83","rise":"0.12%","time":"00:00","volumn":"25.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.88","rise":"0.14%","time":"00:01","volumn":"25.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.99","rise":"0.21%","time":"00:02","volumn":"25.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.94","rise":"0.18%","time":"00:03","volumn":"25.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.92","rise":"0.17%","time":"00:04","volumn":"26.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.93","rise":"0.17%","time":"00:05","volumn":"26.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.98","rise":"0.20%","time":"00:06","volumn":"26.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"00:07","volumn":"26.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.96","rise":"0.19%","time":"00:08","volumn":"26.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"00:09","volumn":"26.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.87","rise":"0.14%","time":"00:10","volumn":"26.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.97","rise":"0.19%","time":"00:11","volumn":"26.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.15","rise":"0.30%","time":"00:12","volumn":"26.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.32","rise":"0.39%","time":"00:13","volumn":"26.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.15","rise":"0.29%","time":"00:14","volumn":"26.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"00:15","volumn":"27.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.98","rise":"0.20%","time":"00:16","volumn":"27.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"00:17","volumn":"27.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.02","rise":"0.23%","time":"00:18","volumn":"27.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.98","rise":"0.20%","time":"00:19","volumn":"27.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"00:20","volumn":"27.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.91","rise":"0.16%","time":"00:21","volumn":"27.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.95","rise":"0.18%","time":"00:22","volumn":"27.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.98","rise":"0.20%","time":"00:23","volumn":"27.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.93","rise":"0.17%","time":"00:24","volumn":"27.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.94","rise":"0.18%","time":"00:25","volumn":"27.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.88","rise":"0.14%","time":"00:26","volumn":"27.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"00:27","volumn":"28.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.97","rise":"0.19%","time":"00:28","volumn":"28.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.99","rise":"0.21%","time":"00:29","volumn":"28.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.14","rise":"0.29%","time":"00:30","volumn":"28.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.03","rise":"0.23%","time":"00:31","volumn":"28.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.08","rise":"0.26%","time":"00:32","volumn":"28.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.16","rise":"0.30%","time":"00:33","volumn":"28.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.20","rise":"0.32%","time":"00:34","volumn":"28.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.32","rise":"0.39%","time":"00:35","volumn":"28.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.28","rise":"0.37%","time":"00:36","volumn":"28.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.20","rise":"0.32%","time":"00:37","volumn":"28.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.29","rise":"0.37%","time":"00:38","volumn":"28.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.46","rise":"0.47%","time":"00:39","volumn":"29.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.43","rise":"0.45%","time":"00:40","volumn":"29.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.41","rise":"0.44%","time":"00:41","volumn":"29.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.28","rise":"0.37%","time":"00:42","volumn":"29.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.55","rise":"0.52%","time":"00:43","volumn":"29.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.69","rise":"0.59%","time":"00:44","volumn":"29.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.76","rise":"0.63%","time":"00:45","volumn":"29.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.69","rise":"0.60%","time":"00:46","volumn":"29.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.55","rise":"0.52%","time":"00:47","volumn":"29.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.56","rise":"0.53%","time":"00:48","volumn":"29.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.51","rise":"0.50%","time":"00:49","volumn":"30.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.48","rise":"0.48%","time":"00:50","volumn":"30.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.48","rise":"0.48%","time":"00:51","volumn":"30.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.43","rise":"0.45%","time":"00:52","volumn":"30.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.35","rise":"0.41%","time":"00:53","volumn":"30.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.35","rise":"0.41%","time":"00:54","volumn":"30.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.40","rise":"0.43%","time":"00:55","volumn":"30.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.40","rise":"0.43%","time":"00:56","volumn":"30.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.41","rise":"0.44%","time":"00:57","volumn":"30.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.36","rise":"0.41%","time":"00:58","volumn":"30.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.31","rise":"0.38%","time":"00:59","volumn":"30.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.39","rise":"0.43%","time":"01:00","volumn":"30.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.34","rise":"0.40%","time":"01:01","volumn":"30.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.31","rise":"0.38%","time":"01:02","volumn":"30.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.36","rise":"0.41%","time":"01:03","volumn":"30.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.41","rise":"0.44%","time":"01:04","volumn":"30.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.44","rise":"0.46%","time":"01:05","volumn":"30.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.39","rise":"0.43%","time":"01:06","volumn":"30.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.38","rise":"0.42%","time":"01:07","volumn":"31.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.48","rise":"0.48%","time":"01:08","volumn":"31.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.49","rise":"0.49%","time":"01:09","volumn":"31.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.53","rise":"0.51%","time":"01:10","volumn":"31.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.59","rise":"0.54%","time":"01:11","volumn":"31.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.56","rise":"0.52%","time":"01:12","volumn":"31.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.54","rise":"0.51%","time":"01:13","volumn":"31.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.53","rise":"0.51%","time":"01:14","volumn":"31.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.56","rise":"0.52%","time":"01:15","volumn":"31.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.56","rise":"0.52%","time":"01:16","volumn":"31.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.62","rise":"0.56%","time":"01:17","volumn":"31.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.62","rise":"0.56%","time":"01:18","volumn":"31.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.59","rise":"0.54%","time":"01:19","volumn":"31.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.69","rise":"0.59%","time":"01:20","volumn":"31.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.78","rise":"0.65%","time":"01:21","volumn":"31.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.90","rise":"0.71%","time":"01:22","volumn":"31.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.89","rise":"0.71%","time":"01:23","volumn":"31.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.73","rise":"0.62%","time":"01:24","volumn":"31.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.77","rise":"0.64%","time":"01:25","volumn":"32.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.77","rise":"0.64%","time":"01:26","volumn":"32.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.92","rise":"0.72%","time":"01:27","volumn":"32.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.88","rise":"0.70%","time":"01:28","volumn":"32.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.91","rise":"0.72%","time":"01:29","volumn":"32.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.95","rise":"0.74%","time":"01:30","volumn":"32.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.89","rise":"0.71%","time":"01:31","volumn":"32.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.98","rise":"0.76%","time":"01:32","volumn":"32.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.15","rise":"0.85%","time":"01:33","volumn":"32.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.20","rise":"0.88%","time":"01:34","volumn":"32.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.42","rise":"1.00%","time":"01:35","volumn":"32.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.43","rise":"1.01%","time":"01:36","volumn":"33.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.29","rise":"0.93%","time":"01:37","volumn":"33.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.24","rise":"0.90%","time":"01:38","volumn":"33.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.20","rise":"0.88%","time":"01:39","volumn":"33.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.98","rise":"0.76%","time":"01:40","volumn":"33.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.10","rise":"0.83%","time":"01:41","volumn":"34.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.12","rise":"0.84%","time":"01:42","volumn":"34.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.17","rise":"0.86%","time":"01:43","volumn":"34.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.20","rise":"0.88%","time":"01:44","volumn":"34.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.28","rise":"0.92%","time":"01:45","volumn":"34.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.29","rise":"0.93%","time":"01:46","volumn":"34.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.36","rise":"0.97%","time":"01:47","volumn":"34.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.39","rise":"0.99%","time":"01:48","volumn":"34.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.23","rise":"0.89%","time":"01:49","volumn":"34.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.20","rise":"0.88%","time":"01:50","volumn":"34.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.23","rise":"0.89%","time":"01:51","volumn":"34.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.23","rise":"0.89%","time":"01:52","volumn":"34.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.31","rise":"0.94%","time":"01:53","volumn":"34.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.35","rise":"0.96%","time":"01:54","volumn":"34.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.29","rise":"0.93%","time":"01:55","volumn":"34.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.26","rise":"0.92%","time":"01:56","volumn":"34.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.21","rise":"0.89%","time":"01:57","volumn":"34.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.31","rise":"0.94%","time":"01:58","volumn":"35.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.27","rise":"0.92%","time":"01:59","volumn":"35.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.21","rise":"0.89%","time":"02:00","volumn":"35.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.00","rise":"0.77%","time":"02:01","volumn":"35.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.03","rise":"0.78%","time":"02:02","volumn":"35.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.89","rise":"0.71%","time":"02:03","volumn":"35.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"181.00","rise":"0.77%","time":"02:04","volumn":"35.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.96","rise":"0.75%","time":"02:05","volumn":"35.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.92","rise":"0.72%","time":"02:06","volumn":"35.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.97","rise":"0.75%","time":"02:07","volumn":"35.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.99","rise":"0.76%","time":"02:08","volumn":"35.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.99","rise":"0.76%","time":"02:09","volumn":"35.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.97","rise":"0.75%","time":"02:10","volumn":"36.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.81","rise":"0.67%","time":"02:11","volumn":"36.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.84","rise":"0.68%","time":"02:12","volumn":"36.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.91","rise":"0.72%","time":"02:13","volumn":"36.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.84","rise":"0.68%","time":"02:14","volumn":"36.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.83","rise":"0.67%","time":"02:15","volumn":"36.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.86","rise":"0.69%","time":"02:16","volumn":"36.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.96","rise":"0.75%","time":"02:17","volumn":"36.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.99","rise":"0.76%","time":"02:18","volumn":"36.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.93","rise":"0.73%","time":"02:19","volumn":"36.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.97","rise":"0.75%","time":"02:20","volumn":"36.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.90","rise":"0.71%","time":"02:21","volumn":"36.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.91","rise":"0.72%","time":"02:22","volumn":"36.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.84","rise":"0.68%","time":"02:23","volumn":"36.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.87","rise":"0.70%","time":"02:24","volumn":"36.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.87","rise":"0.70%","time":"02:25","volumn":"36.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.72","rise":"0.61%","time":"02:26","volumn":"37.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.67","rise":"0.58%","time":"02:27","volumn":"37.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.67","rise":"0.58%","time":"02:28","volumn":"37.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.54","rise":"0.51%","time":"02:29","volumn":"37.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.55","rise":"0.52%","time":"02:30","volumn":"37.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.49","rise":"0.49%","time":"02:31","volumn":"37.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.38","rise":"0.42%","time":"02:32","volumn":"37.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.14","rise":"0.29%","time":"02:33","volumn":"37.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.15","rise":"0.29%","time":"02:34","volumn":"37.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.10","rise":"0.27%","time":"02:35","volumn":"37.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.07","rise":"0.25%","time":"02:36","volumn":"37.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"02:37","volumn":"38.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.01","rise":"0.22%","time":"02:38","volumn":"38.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.05","rise":"0.24%","time":"02:39","volumn":"38.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.05","rise":"0.24%","time":"02:40","volumn":"38.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.11","rise":"0.27%","time":"02:41","volumn":"38.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.10","rise":"0.27%","time":"02:42","volumn":"38.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.18","rise":"0.31%","time":"02:43","volumn":"38.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.23","rise":"0.34%","time":"02:44","volumn":"38.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.28","rise":"0.37%","time":"02:45","volumn":"38.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.38","rise":"0.42%","time":"02:46","volumn":"38.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.35","rise":"0.41%","time":"02:47","volumn":"38.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.36","rise":"0.41%","time":"02:48","volumn":"38.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.39","rise":"0.43%","time":"02:49","volumn":"39.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.41","rise":"0.44%","time":"02:50","volumn":"39.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.43","rise":"0.45%","time":"02:51","volumn":"39.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.46","rise":"0.47%","time":"02:52","volumn":"39.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.51","rise":"0.50%","time":"02:53","volumn":"39.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.35","rise":"0.41%","time":"02:54","volumn":"39.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.27","rise":"0.36%","time":"02:55","volumn":"39.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.22","rise":"0.33%","time":"02:56","volumn":"39.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.40","rise":"0.43%","time":"02:57","volumn":"39.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.37","rise":"0.42%","time":"02:58","volumn":"39.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.39","rise":"0.43%","time":"02:59","volumn":"39.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.41","rise":"0.44%","time":"03:00","volumn":"39.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.06","rise":"0.24%","time":"03:01","volumn":"39.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"03:02","volumn":"39.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.83","rise":"0.12%","time":"03:03","volumn":"40.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.70","rise":"0.04%","time":"03:04","volumn":"40.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.68","rise":"0.03%","time":"03:05","volumn":"40.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.81","rise":"0.11%","time":"03:06","volumn":"40.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.70","rise":"0.04%","time":"03:07","volumn":"40.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.89","rise":"0.15%","time":"03:08","volumn":"41.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.91","rise":"0.16%","time":"03:09","volumn":"41.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.97","rise":"0.19%","time":"03:10","volumn":"41.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.99","rise":"0.21%","time":"03:11","volumn":"41.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"03:12","volumn":"41.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.00","rise":"0.21%","time":"03:13","volumn":"41.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.96","rise":"0.19%","time":"03:14","volumn":"41.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.16","rise":"0.30%","time":"03:15","volumn":"41.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.27","rise":"0.36%","time":"03:16","volumn":"41.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.16","rise":"0.30%","time":"03:17","volumn":"41.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.11","rise":"0.27%","time":"03:18","volumn":"42.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.17","rise":"0.31%","time":"03:19","volumn":"42.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.09","rise":"0.26%","time":"03:20","volumn":"42.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.17","rise":"0.31%","time":"03:21","volumn":"42.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.24","rise":"0.35%","time":"03:22","volumn":"42.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.20","rise":"0.32%","time":"03:23","volumn":"42.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.12","rise":"0.28%","time":"03:24","volumn":"42.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.12","rise":"0.28%","time":"03:25","volumn":"42.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.20","rise":"0.32%","time":"03:26","volumn":"42.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.12","rise":"0.28%","time":"03:27","volumn":"42.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.11","rise":"0.27%","time":"03:28","volumn":"42.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.03","rise":"0.23%","time":"03:29","volumn":"42.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.13","rise":"0.28%","time":"03:30","volumn":"42.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.20","rise":"0.32%","time":"03:31","volumn":"42.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.23","rise":"0.34%","time":"03:32","volumn":"43.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.29","rise":"0.37%","time":"03:33","volumn":"43.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.40","rise":"0.43%","time":"03:34","volumn":"43.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.36","rise":"0.41%","time":"03:35","volumn":"43.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.21","rise":"0.33%","time":"03:36","volumn":"43.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.15","rise":"0.30%","time":"03:37","volumn":"43.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.24","rise":"0.35%","time":"03:38","volumn":"43.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.28","rise":"0.37%","time":"03:39","volumn":"43.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.26","rise":"0.36%","time":"03:40","volumn":"43.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.27","rise":"0.36%","time":"03:41","volumn":"43.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.28","rise":"0.37%","time":"03:42","volumn":"43.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.28","rise":"0.37%","time":"03:43","volumn":"43.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.38","rise":"0.42%","time":"03:44","volumn":"44.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.18","rise":"0.31%","time":"03:45","volumn":"44.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.25","rise":"0.35%","time":"03:46","volumn":"44.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.22","rise":"0.33%","time":"03:47","volumn":"44.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.21","rise":"0.33%","time":"03:48","volumn":"44.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.20","rise":"0.32%","time":"03:49","volumn":"44.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.23","rise":"0.34%","time":"03:50","volumn":"44.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.54","rise":"0.51%","time":"03:51","volumn":"44.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.63","rise":"0.56%","time":"03:52","volumn":"45.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.70","rise":"0.60%","time":"03:53","volumn":"45.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.69","rise":"0.59%","time":"03:54","volumn":"45.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.50","rise":"0.49%","time":"03:55","volumn":"45.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.71","rise":"0.61%","time":"03:56","volumn":"45.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.84","rise":"0.68%","time":"03:57","volumn":"46.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.93","rise":"0.73%","time":"03:58","volumn":"46.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.89","rise":"0.71%","time":"03:59","volumn":"46.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"180.96","rise":"0.75%","time":"04:00","volumn":"51.69\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":"5169.35\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["189.05","169.59","150.12","130.66","111.20"]},"cyrate":{"o":["70.01%","53.00%","35.99%","18.99%","1.98%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"111.20","rise":"0","time":"05\/15","volumn":"52.97\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"113.40","rise":"1.98%","time":"05\/16","volumn":"71.39\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"115.50","rise":"3.87%","time":"05\/17","volumn":"65.60\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"118.15","rise":"6.25%","time":"05\/18","volumn":"69.54\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"116.25","rise":"4.54%","time":"05\/19","volumn":"55.02\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"115.01","rise":"3.43%","time":"05\/22","volumn":"70.64\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"114.99","rise":"3.41%","time":"05\/23","volumn":"67.53\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"116.75","rise":"4.99%","time":"05\/24","volumn":"63.40\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"115.00","rise":"3.42%","time":"05\/25","volumn":"66.45\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"120.11","rise":"8.01%","time":"05\/26","volumn":"96.74\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"121.66","rise":"9.41%","time":"05\/30","volumn":"64.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"120.58","rise":"8.44%","time":"05\/31","volumn":"72.76\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"122.77","rise":"10.40%","time":"06\/01","volumn":"54.34\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"124.25","rise":"11.74%","time":"06\/02","volumn":"61.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"125.30","rise":"12.68%","time":"06\/05","volumn":"47.92\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.61","rise":"13.86%","time":"06\/06","volumn":"45.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"121.23","rise":"9.02%","time":"06\/07","volumn":"95.62\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"124.25","rise":"11.74%","time":"06\/08","volumn":"62.09\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"123.43","rise":"11.00%","time":"06\/09","volumn":"51.34\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"126.57","rise":"13.82%","time":"06\/12","volumn":"51.37\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.66","rise":"13.90%","time":"06\/13","volumn":"50.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"126.42","rise":"13.69%","time":"06\/14","volumn":"52.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"127.11","rise":"14.31%","time":"06\/15","volumn":"60.42\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"12.85%","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"13.11%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"12.26%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"17.04%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"16.30%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"14.51%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"16.17%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"16.04%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"15.02%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"17.23%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"17.10%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"17.25%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"15.43%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"16.71%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"14.33%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"15.81%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"17.63%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"20.77%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"21.12%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"20.11%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"19.45%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"21.73%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"16.87%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"16.91%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"15.83%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"16.12%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"15.24%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"15.33%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"18.89%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"20.22%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"18.43%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"15.30%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"15.93%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"25.51%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"27.90%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"25.85%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"23.97%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"24.60%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"24.47%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"26.41%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"23.80%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"21.47%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"20.49%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"19.80%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"21.12%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"20.73%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"21.87%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"18.56%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"19.84%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"19.73%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"21.32%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"21.47%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"24.11%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"24.21%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"23.44%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"21.73%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"23.97%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"24.31%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"28.69%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"27.01%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"30.26%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"30.14%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"26.25%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"25.88%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"23.77%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"21.66%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"16.30%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"16.12%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"18.05%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"13.29%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"13.29%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"13.29%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"14.32%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"16.42%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"12.16%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"14.21%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"13.27%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"15.07%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"15.34%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"16.44%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"18.55%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"19.00%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"16.72%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"19.20%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"18.23%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"15.22%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"15.47%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"12.56%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"13.81%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"15.61%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"9.16%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"7.53%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"14.87%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"19.34%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"19.69%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"23.20%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"24.16%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"24.64%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"25.67%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"28.34%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"27.77%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"26.44%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"29.10%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"28.23%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"31.12%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"28.78%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"28.44%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"30.56%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"31.41%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"29.41%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"31.93%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"31.96%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"32.85%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"32.22%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"31.58%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"31.38%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"32.22%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"30.25%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"32.09%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"29.96%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"32.09%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"32.57%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"31.20%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"32.63%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"33.85%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"32.57%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"34.87%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"38.55%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"38.30%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"36.80%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"38.35%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"37.97%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"37.96%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"37.90%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"37.93%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"36.64%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"34.83%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"33.52%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"30.01%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"30.61%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"34.08%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"36.12%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"38.25%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"39.55%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"39.05%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"37.73%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"36.43%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"38.04%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"39.69%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"39.19%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"40.31%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"41.07%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"41.86%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"43.09%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"45.02%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"42.99%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"39.57%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"43.24%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"54.51%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"53.16%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"52.11%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"53.35%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"52.73%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"56.88%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"54.98%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"51.65%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"53.76%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"52.70%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"52.44%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"50.25%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"51.61%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"57.00%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"57.37%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"57.13%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"56.06%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"55.72%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"58.96%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"60.27%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"59.69%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"56.58%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"56.03%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"59.01%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"57.69%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"54.64%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"57.72%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"58.77%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"60.75%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"56.85%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"56.91%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"58.18%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"60.21%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"60.21%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"60.85%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"61.61%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"60.34%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"61.72%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"62.21%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"62.74%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"62.49%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"64.04%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"61.87%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"66.43%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"66.54%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"66.97%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"67.22%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"70.01%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"67.38%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"65.13%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"64.86%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"63.02%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"61.17%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"57.04%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"59.38%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"61.46%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"58.80%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"56.18%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"61.53%","time":"04\/26","volumn":"43.92\u4e07"}],"points":"240"}}
美国亚马逊平台详细介绍 最新动态 听和国际
亚马逊公司(AMZN)股票股价,实时行情,新闻,财报,研报评级 新浪财经 ...
美国亚马逊公司的发展历史 万年历
- 意见反馈
- 页面反馈