{"amount":"2.56\u4ebf","changeAmount":"-2.04","close":"70.90","currentPrice":"68.86","currenttime":"2024-04-19 04:00:10","e":{"@attributes":{"datetime":"2024-04-19 04:00:10","e1":"68.86","e2":"-2.04","e3":"(-2.88%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["78.55","76.55","74.56","72.56","70.57"]},"cyrate":{"o":["0.48%","-2.07%","-4.62%","-7.18%","-9.73%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.17","rise":"0","time":"02:35","volumn":"173.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.17","rise":"-0.01%","time":"02:40","volumn":"132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.23","rise":"0.07%","time":"02:45","volumn":"152.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.26","rise":"0.11%","time":"02:50","volumn":"264.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.84","rise":"-0.43%","time":"02:55","volumn":"233.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.83","rise":"-0.45%","time":"03:00","volumn":"170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.79","rise":"-0.49%","time":"03:05","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.01","rise":"-0.21%","time":"03:10","volumn":"175.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.92","rise":"-0.33%","time":"03:15","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.77","rise":"-0.51%","time":"03:20","volumn":"334.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.84","rise":"-0.43%","time":"03:25","volumn":"219.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.07","rise":"-0.13%","time":"03:30","volumn":"337.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.09","rise":"-0.11%","time":"03:35","volumn":"600.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.03","rise":"-0.19%","time":"03:40","volumn":"440.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.45","rise":"0.35%","time":"03:45","volumn":"480.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.41","rise":"0.30%","time":"03:50","volumn":"564.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.55","rise":"0.48%","time":"03:55","volumn":"852.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"78.24","rise":"0.08%","time":"04:00","volumn":"7565.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.62","rise":"-0.70%","time":"21:35","volumn":"663.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.72","rise":"-1.86%","time":"21:40","volumn":"549.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.90","rise":"-1.63%","time":"21:45","volumn":"363.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.99","rise":"-1.52%","time":"21:50","volumn":"218.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.55","rise":"-2.08%","time":"21:55","volumn":"465.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.67","rise":"-1.93%","time":"22:00","volumn":"115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.73","rise":"-1.85%","time":"22:05","volumn":"319.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.56","rise":"-2.07%","time":"22:10","volumn":"257.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.91","rise":"-1.62%","time":"22:15","volumn":"185.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.07","rise":"-1.41%","time":"22:20","volumn":"238.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.94","rise":"-1.58%","time":"22:25","volumn":"233.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.64","rise":"-1.97%","time":"22:30","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.40","rise":"-2.27%","time":"22:35","volumn":"163.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.32","rise":"-2.37%","time":"22:40","volumn":"209.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.47","rise":"-2.18%","time":"22:45","volumn":"254.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.29","rise":"-2.41%","time":"22:50","volumn":"141.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.34","rise":"-2.35%","time":"22:55","volumn":"203.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.25","rise":"-2.47%","time":"23:00","volumn":"143.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.33","rise":"-2.37%","time":"23:05","volumn":"404.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.40","rise":"-2.27%","time":"23:10","volumn":"154.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.21","rise":"-2.51%","time":"23:15","volumn":"148.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.45","rise":"-2.21%","time":"23:20","volumn":"152.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.41","rise":"-2.26%","time":"23:25","volumn":"111.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.58","rise":"-2.03%","time":"23:30","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.81","rise":"-1.74%","time":"23:35","volumn":"367.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.82","rise":"-1.73%","time":"23:40","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.94","rise":"-1.58%","time":"23:45","volumn":"143.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.93","rise":"-1.59%","time":"23:50","volumn":"184.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.94","rise":"-1.59%","time":"23:55","volumn":"252.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.89","rise":"-1.64%","time":"00:00","volumn":"140.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.73","rise":"-1.85%","time":"00:05","volumn":"187.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.73","rise":"-1.84%","time":"00:10","volumn":"222.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.56","rise":"-2.07%","time":"00:15","volumn":"223.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.32","rise":"-2.37%","time":"00:20","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.39","rise":"-2.29%","time":"00:25","volumn":"114.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.41","rise":"-2.26%","time":"00:30","volumn":"190.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.23","rise":"-2.49%","time":"00:35","volumn":"114.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"76.07","rise":"-2.69%","time":"00:40","volumn":"395.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.98","rise":"-2.81%","time":"00:45","volumn":"273.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.95","rise":"-2.84%","time":"00:50","volumn":"188.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.91","rise":"-2.90%","time":"00:55","volumn":"238.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.98","rise":"-2.81%","time":"01:00","volumn":"140.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.87","rise":"-2.95%","time":"01:05","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.95","rise":"-2.85%","time":"01:10","volumn":"251.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.91","rise":"-2.90%","time":"01:15","volumn":"120.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.90","rise":"-2.91%","time":"01:20","volumn":"218.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.74","rise":"-3.11%","time":"01:25","volumn":"228.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.64","rise":"-3.24%","time":"01:30","volumn":"409.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.55","rise":"-3.36%","time":"01:35","volumn":"452.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.64","rise":"-3.24%","time":"01:40","volumn":"278.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.44","rise":"-3.50%","time":"01:45","volumn":"380.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.64","rise":"-3.24%","time":"01:50","volumn":"303.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.48","rise":"-3.45%","time":"01:55","volumn":"201.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.50","rise":"-3.42%","time":"02:00","volumn":"171.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.60","rise":"-3.29%","time":"02:05","volumn":"107.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.64","rise":"-3.24%","time":"02:10","volumn":"161.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.48","rise":"-3.45%","time":"02:15","volumn":"188.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.44","rise":"-3.50%","time":"02:20","volumn":"220.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.33","rise":"-3.64%","time":"02:25","volumn":"187.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.48","rise":"-3.45%","time":"02:30","volumn":"224.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.44","rise":"-3.50%","time":"02:35","volumn":"261.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.11","rise":"-3.92%","time":"02:40","volumn":"445.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.28","rise":"-3.70%","time":"02:45","volumn":"149.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.14","rise":"-3.88%","time":"02:50","volumn":"175.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.07","rise":"-3.97%","time":"02:55","volumn":"244.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.95","rise":"-4.12%","time":"03:00","volumn":"137.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.05","rise":"-4.00%","time":"03:05","volumn":"226.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.97","rise":"-4.10%","time":"03:10","volumn":"247.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.68","rise":"-4.47%","time":"03:15","volumn":"582.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.88","rise":"-4.21%","time":"03:20","volumn":"1037.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.02","rise":"-4.04%","time":"03:25","volumn":"218.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.97","rise":"-4.10%","time":"03:30","volumn":"218.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.32","rise":"-3.65%","time":"03:35","volumn":"398.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.21","rise":"-3.79%","time":"03:40","volumn":"399.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.39","rise":"-3.56%","time":"03:45","volumn":"549.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.55","rise":"-3.36%","time":"03:50","volumn":"713.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.60","rise":"-3.29%","time":"03:55","volumn":"1379.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.57","rise":"-3.33%","time":"04:00","volumn":"4466.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.64","rise":"-4.52%","time":"21:35","volumn":"2778.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.06","rise":"-5.26%","time":"21:40","volumn":"660.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.93","rise":"-4.15%","time":"21:45","volumn":"1136.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.80","rise":"-4.32%","time":"21:50","volumn":"532.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.57","rise":"-4.61%","time":"21:55","volumn":"716.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.42","rise":"-4.80%","time":"22:00","volumn":"444.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.31","rise":"-4.94%","time":"22:05","volumn":"765.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.07","rise":"-5.25%","time":"22:10","volumn":"580.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.61","rise":"-4.57%","time":"22:15","volumn":"607.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.64","rise":"-4.52%","time":"22:20","volumn":"453.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.64","rise":"-4.52%","time":"22:25","volumn":"234.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.43","rise":"-4.79%","time":"22:30","volumn":"162.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.44","rise":"-4.78%","time":"22:35","volumn":"216.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.31","rise":"-4.94%","time":"22:40","volumn":"315.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.98","rise":"-5.37%","time":"22:45","volumn":"216.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.07","rise":"-5.25%","time":"22:50","volumn":"248.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.92","rise":"-5.44%","time":"22:55","volumn":"373.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.74","rise":"-5.67%","time":"23:00","volumn":"459.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.33","rise":"-6.20%","time":"23:05","volumn":"492.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.38","rise":"-6.13%","time":"23:10","volumn":"228.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.48","rise":"-6.01%","time":"23:15","volumn":"229.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.53","rise":"-5.94%","time":"23:20","volumn":"213.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.53","rise":"-5.94%","time":"23:25","volumn":"251.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.67","rise":"-5.76%","time":"23:30","volumn":"172.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.77","rise":"-5.63%","time":"23:35","volumn":"125.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.80","rise":"-5.60%","time":"23:40","volumn":"116.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.69","rise":"-5.74%","time":"23:45","volumn":"107.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.75","rise":"-5.66%","time":"23:50","volumn":"104.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.75","rise":"-5.66%","time":"23:55","volumn":"109.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.72","rise":"-5.70%","time":"00:00","volumn":"113.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.97","rise":"-5.39%","time":"00:05","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.85","rise":"-5.53%","time":"00:10","volumn":"182.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.86","rise":"-5.52%","time":"00:15","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.55","rise":"-5.92%","time":"00:20","volumn":"195.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.46","rise":"-6.03%","time":"00:25","volumn":"322.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.31","rise":"-6.23%","time":"00:30","volumn":"324.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.20","rise":"-6.36%","time":"00:35","volumn":"603.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.04","rise":"-6.57%","time":"00:40","volumn":"447.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.00","rise":"-6.61%","time":"00:45","volumn":"301.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.13","rise":"-6.45%","time":"00:50","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.85","rise":"-6.81%","time":"00:55","volumn":"379.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.70","rise":"-7.00%","time":"01:00","volumn":"743.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.88","rise":"-6.77%","time":"01:05","volumn":"470.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.08","rise":"-6.52%","time":"01:10","volumn":"348.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.97","rise":"-6.65%","time":"01:15","volumn":"173.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.91","rise":"-6.74%","time":"01:20","volumn":"201.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.68","rise":"-7.03%","time":"01:25","volumn":"448.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.14","rise":"-7.72%","time":"01:30","volumn":"573.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.30","rise":"-7.52%","time":"01:35","volumn":"522.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.02","rise":"-7.87%","time":"01:40","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.13","rise":"-7.73%","time":"01:45","volumn":"300.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.88","rise":"-8.06%","time":"01:50","volumn":"440.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.13","rise":"-7.73%","time":"01:55","volumn":"308.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.00","rise":"-7.89%","time":"02:00","volumn":"782.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.92","rise":"-8.00%","time":"02:05","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.80","rise":"-8.15%","time":"02:10","volumn":"245.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.63","rise":"-8.37%","time":"02:15","volumn":"280.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.72","rise":"-8.25%","time":"02:20","volumn":"233.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.67","rise":"-8.32%","time":"02:25","volumn":"205.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.65","rise":"-8.35%","time":"02:30","volumn":"344.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.00","rise":"-7.90%","time":"02:35","volumn":"175.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.98","rise":"-7.92%","time":"02:40","volumn":"349.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.00","rise":"-7.90%","time":"02:45","volumn":"214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.79","rise":"-8.17%","time":"02:50","volumn":"251.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.77","rise":"-8.20%","time":"02:55","volumn":"176.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.73","rise":"-8.24%","time":"03:00","volumn":"255.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.37","rise":"-8.70%","time":"03:05","volumn":"331.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.45","rise":"-8.60%","time":"03:10","volumn":"371.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.57","rise":"-8.45%","time":"03:15","volumn":"245.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.39","rise":"-8.68%","time":"03:20","volumn":"447.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.76","rise":"-8.21%","time":"03:25","volumn":"454.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.55","rise":"-8.47%","time":"03:30","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.68","rise":"-8.31%","time":"03:35","volumn":"396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.85","rise":"-8.09%","time":"03:40","volumn":"681.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.39","rise":"-8.68%","time":"03:45","volumn":"616.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.77","rise":"-8.20%","time":"03:50","volumn":"671.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.79","rise":"-8.17%","time":"03:55","volumn":"1090.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.43","rise":"-8.63%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.47","rise":"-8.57%","time":"21:35","volumn":"1397.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.76","rise":"-8.21%","time":"21:40","volumn":"232.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.48","rise":"-8.56%","time":"21:45","volumn":"389.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.76","rise":"-8.20%","time":"21:50","volumn":"426.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.54","rise":"-8.49%","time":"21:55","volumn":"384.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.27","rise":"-7.55%","time":"22:00","volumn":"419.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.10","rise":"-7.77%","time":"22:05","volumn":"338.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.27","rise":"-7.55%","time":"22:10","volumn":"287.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.92","rise":"-7.99%","time":"22:15","volumn":"621.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.54","rise":"-7.21%","time":"22:20","volumn":"367.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.95","rise":"-7.96%","time":"22:25","volumn":"319.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.59","rise":"-8.43%","time":"22:30","volumn":"222.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.60","rise":"-8.41%","time":"22:35","volumn":"293.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.68","rise":"-8.31%","time":"22:40","volumn":"215.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.68","rise":"-8.31%","time":"22:45","volumn":"162.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.84","rise":"-8.10%","time":"22:50","volumn":"119.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.88","rise":"-8.06%","time":"22:55","volumn":"380.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.89","rise":"-8.04%","time":"23:00","volumn":"241.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.02","rise":"-7.87%","time":"23:05","volumn":"276.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.11","rise":"-7.76%","time":"23:10","volumn":"263.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.23","rise":"-7.60%","time":"23:15","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.16","rise":"-7.69%","time":"23:20","volumn":"185.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.14","rise":"-7.72%","time":"23:25","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.22","rise":"-7.61%","time":"23:30","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.97","rise":"-7.94%","time":"23:35","volumn":"501.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.95","rise":"-7.96%","time":"23:40","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.22","rise":"-7.62%","time":"23:45","volumn":"213.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.17","rise":"-7.68%","time":"23:50","volumn":"214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.68","rise":"-7.03%","time":"23:55","volumn":"309.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.03","rise":"-7.85%","time":"00:00","volumn":"259.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.00","rise":"-7.90%","time":"00:05","volumn":"211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.11","rise":"-7.76%","time":"00:10","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.16","rise":"-7.70%","time":"00:15","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.20","rise":"-7.64%","time":"00:20","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.27","rise":"-7.56%","time":"00:25","volumn":"184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.31","rise":"-7.50%","time":"00:30","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.36","rise":"-7.44%","time":"00:35","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.42","rise":"-7.36%","time":"00:40","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.30","rise":"-7.52%","time":"00:45","volumn":"140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.39","rise":"-7.41%","time":"00:50","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.41","rise":"-7.37%","time":"00:55","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.38","rise":"-7.41%","time":"01:00","volumn":"3222.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.44","rise":"-7.34%","time":"01:05","volumn":"1488.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.60","rise":"-7.13%","time":"01:10","volumn":"439.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.50","rise":"-7.26%","time":"01:15","volumn":"287.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.54","rise":"-7.21%","time":"01:20","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.67","rise":"-7.04%","time":"01:25","volumn":"440.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.39","rise":"-7.39%","time":"01:30","volumn":"275.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.26","rise":"-7.57%","time":"01:35","volumn":"465.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.31","rise":"-7.50%","time":"01:40","volumn":"204.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.49","rise":"-7.27%","time":"01:45","volumn":"222.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.43","rise":"-7.35%","time":"01:50","volumn":"264.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.69","rise":"-7.02%","time":"01:55","volumn":"355.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.54","rise":"-7.21%","time":"02:00","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.70","rise":"-7.00%","time":"02:05","volumn":"161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.18","rise":"-6.39%","time":"02:10","volumn":"221.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.68","rise":"-7.03%","time":"02:15","volumn":"256.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.51","rise":"-7.25%","time":"02:20","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.54","rise":"-7.21%","time":"02:25","volumn":"345.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.47","rise":"-7.30%","time":"02:30","volumn":"248.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.48","rise":"-7.28%","time":"02:35","volumn":"375.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.34","rise":"-7.46%","time":"02:40","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.32","rise":"-7.49%","time":"02:45","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.45","rise":"-7.32%","time":"02:50","volumn":"181.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.56","rise":"-7.19%","time":"02:55","volumn":"154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.58","rise":"-7.16%","time":"03:00","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.49","rise":"-7.27%","time":"03:05","volumn":"155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.48","rise":"-7.28%","time":"03:10","volumn":"110.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.51","rise":"-7.25%","time":"03:15","volumn":"146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.60","rise":"-7.13%","time":"03:20","volumn":"201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.56","rise":"-7.19%","time":"03:25","volumn":"187.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.42","rise":"-7.36%","time":"03:30","volumn":"280.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.16","rise":"-7.70%","time":"03:35","volumn":"314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.24","rise":"-7.59%","time":"03:40","volumn":"375.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.19","rise":"-7.66%","time":"03:45","volumn":"480.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.38","rise":"-7.41%","time":"03:50","volumn":"327.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.31","rise":"-7.51%","time":"03:55","volumn":"617.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.32","rise":"-7.49%","time":"04:00","volumn":"3272.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.47","rise":"-7.30%","time":"21:35","volumn":"506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.13","rise":"-7.73%","time":"21:40","volumn":"309.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.70","rise":"-7.00%","time":"21:45","volumn":"324.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.29","rise":"-7.53%","time":"21:50","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.08","rise":"-7.79%","time":"21:55","volumn":"171.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.15","rise":"-7.71%","time":"22:00","volumn":"140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.89","rise":"-8.04%","time":"22:05","volumn":"265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.90","rise":"-8.03%","time":"22:10","volumn":"120.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.50","rise":"-8.54%","time":"22:15","volumn":"278.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.46","rise":"-8.59%","time":"22:20","volumn":"185.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.37","rise":"-8.70%","time":"22:25","volumn":"251.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.59","rise":"-8.42%","time":"22:30","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.43","rise":"-8.63%","time":"22:35","volumn":"254.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.35","rise":"-8.73%","time":"22:40","volumn":"200.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.34","rise":"-8.74%","time":"22:45","volumn":"146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.65","rise":"-8.35%","time":"22:50","volumn":"121.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.89","rise":"-9.32%","time":"22:55","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.20","rise":"-8.92%","time":"23:00","volumn":"459.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.60","rise":"-8.41%","time":"23:05","volumn":"235.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.50","rise":"-8.54%","time":"23:10","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.47","rise":"-8.58%","time":"23:15","volumn":"135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.50","rise":"-8.54%","time":"23:20","volumn":"262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.66","rise":"-8.33%","time":"23:25","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.61","rise":"-8.39%","time":"23:30","volumn":"274.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.34","rise":"-8.74%","time":"23:35","volumn":"280.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.41","rise":"-8.65%","time":"23:40","volumn":"196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.54","rise":"-8.49%","time":"23:45","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.59","rise":"-8.43%","time":"23:50","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.72","rise":"-8.26%","time":"23:55","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.81","rise":"-8.14%","time":"00:00","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.45","rise":"-8.60%","time":"00:05","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.16","rise":"-8.97%","time":"00:10","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.35","rise":"-8.73%","time":"00:15","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.17","rise":"-8.96%","time":"00:20","volumn":"101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.06","rise":"-9.10%","time":"00:25","volumn":"172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.24","rise":"-8.87%","time":"00:30","volumn":"86.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.99","rise":"-9.19%","time":"00:35","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.98","rise":"-9.21%","time":"00:40","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.57","rise":"-9.73%","time":"00:45","volumn":"136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.77","rise":"-9.48%","time":"00:50","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.77","rise":"-9.47%","time":"00:55","volumn":"152.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.70","rise":"-9.56%","time":"01:00","volumn":"210.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.96","rise":"-9.23%","time":"01:05","volumn":"108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.09","rise":"-9.06%","time":"01:10","volumn":"104.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"-9.05%","time":"01:15","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.19","rise":"-8.93%","time":"01:20","volumn":"94.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.02","rise":"-9.15%","time":"01:25","volumn":"200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"-9.05%","time":"01:30","volumn":"228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.23","rise":"-8.88%","time":"01:35","volumn":"170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.31","rise":"-8.78%","time":"01:40","volumn":"119.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"-9.05%","time":"01:45","volumn":"305.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.16","rise":"-8.97%","time":"01:50","volumn":"437.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.24","rise":"-8.87%","time":"01:55","volumn":"1339.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.47","rise":"-8.58%","time":"02:00","volumn":"89.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.65","rise":"-8.35%","time":"02:05","volumn":"161.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.73","rise":"-8.24%","time":"02:10","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.91","rise":"-8.01%","time":"02:15","volumn":"161.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.95","rise":"-7.96%","time":"02:20","volumn":"331.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.77","rise":"-8.19%","time":"02:25","volumn":"153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.58","rise":"-8.44%","time":"02:30","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.58","rise":"-8.44%","time":"02:35","volumn":"110.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.48","rise":"-8.56%","time":"02:40","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.94","rise":"-7.98%","time":"02:45","volumn":"123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.78","rise":"-8.18%","time":"02:50","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.33","rise":"-8.76%","time":"02:55","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.36","rise":"-8.72%","time":"03:00","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.08","rise":"-9.08%","time":"03:05","volumn":"393.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.15","rise":"-8.99%","time":"03:10","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.07","rise":"-9.09%","time":"03:15","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.23","rise":"-8.88%","time":"03:20","volumn":"127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.26","rise":"-8.85%","time":"03:25","volumn":"209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.16","rise":"-8.97%","time":"03:30","volumn":"231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.24","rise":"-8.87%","time":"03:35","volumn":"297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.99","rise":"-9.19%","time":"03:40","volumn":"255.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.11","rise":"-9.03%","time":"03:45","volumn":"358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"-9.05%","time":"03:50","volumn":"430.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.23","rise":"-8.88%","time":"03:55","volumn":"732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.90","rise":"-9.31%","time":"04:00","volumn":"7348.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"235.50\u4ebf","maxPrice":"71.83","minPrice":"68.32","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["78.24","75.89","73.55","71.20","68.86"]},"cyrate":{"o":["10.95%","7.62%","4.30%","0.97%","-2.35%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.52","rise":"0","time":"03\/20","volumn":"3.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"71.91","rise":"1.97%","time":"03\/21","volumn":"3.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"71.23","rise":"1.01%","time":"03\/22","volumn":"6.51\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"72.60","rise":"2.95%","time":"03\/25","volumn":"2.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.09","rise":"0.81%","time":"03\/26","volumn":"5.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.86","rise":"-2.35%","time":"03\/27","volumn":"4.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.22","rise":"-1.84%","time":"03\/28","volumn":"2.60\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"69.14","rise":"-1.96%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"69.72","rise":"-1.13%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.86","rise":"3.32%","time":"04\/03","volumn":"7.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"72.78","rise":"3.20%","time":"04\/04","volumn":"4.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.80","rise":"6.06%","time":"04\/05","volumn":"4.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"78.05","rise":"10.68%","time":"04\/08","volumn":"3.91\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.52","rise":"8.51%","time":"04\/09","volumn":"4.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.34","rise":"8.25%","time":"04\/10","volumn":"2.92\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"78.24","rise":"10.95%","time":"04\/11","volumn":"2.78\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.57","rise":"7.16%","time":"04\/12","volumn":"2.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"71.43","rise":"1.29%","time":"04\/15","volumn":"4.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.32","rise":"2.55%","time":"04\/16","volumn":"2.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.90","rise":"0.54%","time":"04\/17","volumn":"2.39\u4e07"}],"points":"20"},"open":"71.47","priceChangeRatio":"-2.88%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Applovin","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["71.78","70.92","70.06","69.20","68.34"]},"cyrate":{"o":["1.25%","0.03%","-1.18%","-2.40%","-3.61%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.18","rise":"0.40%","time":"21:31","volumn":"620.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.25","rise":"0.49%","time":"21:32","volumn":"635.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.17","rise":"0.38%","time":"21:33","volumn":"675.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.42","rise":"-0.68%","time":"21:34","volumn":"805.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.65","rise":"-0.35%","time":"21:35","volumn":"868.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.82","rise":"-1.52%","time":"21:36","volumn":"1416.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.74","rise":"-1.64%","time":"21:37","volumn":"1563.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.45","rise":"-2.05%","time":"21:38","volumn":"1685.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.41","rise":"-2.10%","time":"21:39","volumn":"1769.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.31","rise":"-2.24%","time":"21:40","volumn":"1847.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.28","rise":"-2.28%","time":"21:41","volumn":"1903.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.61","rise":"-1.81%","time":"21:42","volumn":"1946.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.65","rise":"-1.76%","time":"21:43","volumn":"2017.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.61","rise":"-1.81%","time":"21:44","volumn":"2070.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.56","rise":"-1.89%","time":"21:45","volumn":"2148.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.60","rise":"-1.83%","time":"21:46","volumn":"2169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.77","rise":"-1.59%","time":"21:47","volumn":"2212.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.97","rise":"-1.30%","time":"21:48","volumn":"2230.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.88","rise":"-1.45%","time":"21:49","volumn":"2264.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.10","rise":"-1.13%","time":"21:50","volumn":"2307.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.08","rise":"-1.16%","time":"21:51","volumn":"2325.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.89","rise":"-1.42%","time":"21:52","volumn":"2354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.01","rise":"-1.26%","time":"21:53","volumn":"2412.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.12","rise":"-1.10%","time":"21:54","volumn":"2453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.97","rise":"-1.30%","time":"21:55","volumn":"2494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.10","rise":"-1.13%","time":"21:56","volumn":"2581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.19","rise":"-1.00%","time":"21:57","volumn":"2592.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.25","rise":"-0.92%","time":"21:58","volumn":"2610.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.00","rise":"-1.27%","time":"21:59","volumn":"2636.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.10","rise":"-1.13%","time":"22:00","volumn":"2668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.98","rise":"-1.30%","time":"22:01","volumn":"2727.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.96","rise":"-1.33%","time":"22:02","volumn":"2768.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.01","rise":"-1.26%","time":"22:03","volumn":"2825.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.92","rise":"-1.38%","time":"22:04","volumn":"2890.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.04","rise":"-1.21%","time":"22:05","volumn":"2948.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.28","rise":"-0.87%","time":"22:06","volumn":"2986.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.30","rise":"-0.85%","time":"22:07","volumn":"3009.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.25","rise":"-0.92%","time":"22:08","volumn":"3026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.27","rise":"-0.89%","time":"22:09","volumn":"3048.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.56","rise":"-0.47%","time":"22:10","volumn":"3132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.63","rise":"-0.38%","time":"22:11","volumn":"3166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.69","rise":"-0.30%","time":"22:12","volumn":"3237.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.69","rise":"-0.30%","time":"22:13","volumn":"3267.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.85","rise":"-0.07%","time":"22:14","volumn":"3316.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.85","rise":"-0.07%","time":"22:15","volumn":"3320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.87","rise":"-0.04%","time":"22:16","volumn":"3487.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.02","rise":"0.17%","time":"22:17","volumn":"3555.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.15","rise":"0.35%","time":"22:18","volumn":"3610.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.03","rise":"0.19%","time":"22:19","volumn":"3638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.95","rise":"0.07%","time":"22:20","volumn":"3669.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.99","rise":"0.13%","time":"22:21","volumn":"3716.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.88","rise":"-0.03%","time":"22:22","volumn":"3734.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.71","rise":"-0.27%","time":"22:23","volumn":"3901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.73","rise":"-0.24%","time":"22:24","volumn":"3968.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.60","rise":"-0.43%","time":"22:25","volumn":"4010.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.67","rise":"-0.33%","time":"22:26","volumn":"4031.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.60","rise":"-0.42%","time":"22:27","volumn":"4045.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.80","rise":"-0.14%","time":"22:28","volumn":"4094.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.73","rise":"-0.24%","time":"22:29","volumn":"4163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.68","rise":"-0.31%","time":"22:30","volumn":"4195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.87","rise":"-0.04%","time":"22:31","volumn":"4281.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.74","rise":"-0.23%","time":"22:32","volumn":"4596.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.76","rise":"-0.20%","time":"22:33","volumn":"4661.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.67","rise":"-0.32%","time":"22:34","volumn":"4684.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.71","rise":"-0.27%","time":"22:35","volumn":"4730.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.79","rise":"-0.16%","time":"22:36","volumn":"4799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.97","rise":"0.10%","time":"22:37","volumn":"4880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.81","rise":"-0.13%","time":"22:38","volumn":"5215.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.89","rise":"-0.01%","time":"22:39","volumn":"5648.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.78","rise":"-0.17%","time":"22:40","volumn":"5845.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.16","rise":"0.37%","time":"22:41","volumn":"6869.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.17","rise":"0.38%","time":"22:42","volumn":"6901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.28","rise":"0.53%","time":"22:43","volumn":"7051.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.62","rise":"1.02%","time":"22:44","volumn":"7154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.69","rise":"1.11%","time":"22:45","volumn":"7226.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.78","rise":"1.25%","time":"22:46","volumn":"7253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.54","rise":"0.90%","time":"22:47","volumn":"7429.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.47","rise":"0.80%","time":"22:48","volumn":"7443.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.38","rise":"0.68%","time":"22:49","volumn":"7502.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.42","rise":"0.74%","time":"22:50","volumn":"7634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.22","rise":"0.45%","time":"22:51","volumn":"7717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.19","rise":"0.42%","time":"22:52","volumn":"7763.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.13","rise":"0.32%","time":"22:53","volumn":"7789.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.09","rise":"0.27%","time":"22:54","volumn":"7827.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.01","rise":"0.16%","time":"22:55","volumn":"7917.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.13","rise":"0.32%","time":"22:56","volumn":"8031.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.13","rise":"0.32%","time":"22:57","volumn":"8046.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.05","rise":"0.20%","time":"22:58","volumn":"8117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.93","rise":"0.04%","time":"22:59","volumn":"8132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.20","rise":"0.42%","time":"23:00","volumn":"8194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.14","rise":"0.34%","time":"23:01","volumn":"8228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.08","rise":"0.25%","time":"23:02","volumn":"8464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.91","rise":"0.01%","time":"23:03","volumn":"8510.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.84","rise":"-0.08%","time":"23:04","volumn":"8638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.78","rise":"-0.17%","time":"23:05","volumn":"8676.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.80","rise":"-0.14%","time":"23:06","volumn":"8702.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.82","rise":"-0.11%","time":"23:07","volumn":"9091.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.83","rise":"-0.11%","time":"23:08","volumn":"9168.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.93","rise":"0.04%","time":"23:09","volumn":"9343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.80","rise":"-0.14%","time":"23:10","volumn":"9377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.92","rise":"0.03%","time":"23:11","volumn":"9422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.00","rise":"0.14%","time":"23:12","volumn":"9474.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.13","rise":"0.32%","time":"23:13","volumn":"9539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.10","rise":"0.28%","time":"23:14","volumn":"9613.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.00","rise":"0.14%","time":"23:15","volumn":"9848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.08","rise":"0.26%","time":"23:16","volumn":"9887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.15","rise":"0.35%","time":"23:17","volumn":"9910.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.16","rise":"0.37%","time":"23:18","volumn":"9949.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.14","rise":"0.34%","time":"23:19","volumn":"9972.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.17","rise":"0.39%","time":"23:20","volumn":"1.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.12","rise":"0.32%","time":"23:21","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.12","rise":"0.32%","time":"23:22","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.02","rise":"0.17%","time":"23:23","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.99","rise":"0.13%","time":"23:24","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.98","rise":"0.11%","time":"23:25","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.97","rise":"0.11%","time":"23:26","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.84","rise":"-0.08%","time":"23:27","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.85","rise":"-0.07%","time":"23:28","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.81","rise":"-0.12%","time":"23:29","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.64","rise":"-0.37%","time":"23:30","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.66","rise":"-0.34%","time":"23:31","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.66","rise":"-0.34%","time":"23:32","volumn":"1.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.72","rise":"-0.25%","time":"23:33","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.80","rise":"-0.14%","time":"23:34","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.69","rise":"-0.30%","time":"23:35","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.83","rise":"-0.10%","time":"23:36","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.75","rise":"-0.21%","time":"23:37","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.63","rise":"-0.38%","time":"23:38","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.53","rise":"-0.52%","time":"23:39","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.54","rise":"-0.51%","time":"23:40","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.46","rise":"-0.62%","time":"23:41","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.66","rise":"-0.35%","time":"23:42","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.61","rise":"-0.41%","time":"23:43","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.59","rise":"-0.43%","time":"23:44","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.59","rise":"-0.44%","time":"23:45","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.52","rise":"-0.54%","time":"23:46","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.45","rise":"-0.63%","time":"23:47","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.43","rise":"-0.66%","time":"23:48","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.37","rise":"-0.75%","time":"23:49","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.40","rise":"-0.71%","time":"23:50","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.23","rise":"-0.94%","time":"23:51","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.28","rise":"-0.87%","time":"23:52","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.23","rise":"-0.94%","time":"23:53","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.16","rise":"-1.04%","time":"23:54","volumn":"1.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.15","rise":"-1.06%","time":"23:55","volumn":"1.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.27","rise":"-0.90%","time":"23:56","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.23","rise":"-0.94%","time":"23:57","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.33","rise":"-0.80%","time":"23:58","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"70.28","rise":"-0.87%","time":"23:59","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.32","rise":"-0.82%","time":"00:00","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.37","rise":"-0.75%","time":"00:01","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.34","rise":"-0.79%","time":"00:02","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.27","rise":"-0.89%","time":"00:03","volumn":"1.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-1.00%","time":"00:04","volumn":"1.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.08","rise":"-1.16%","time":"00:05","volumn":"1.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-1.26%","time":"00:06","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-1.32%","time":"00:07","volumn":"1.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.09","rise":"-1.14%","time":"00:08","volumn":"1.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"-1.17%","time":"00:09","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.16","rise":"-1.04%","time":"00:10","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.25","rise":"-0.92%","time":"00:11","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.88%","time":"00:12","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.99%","time":"00:13","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.19","rise":"-1.00%","time":"00:14","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.20","rise":"-0.99%","time":"00:15","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.23","rise":"-0.94%","time":"00:16","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.23","rise":"-0.94%","time":"00:17","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.29","rise":"-0.86%","time":"00:18","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.87%","time":"00:19","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.32","rise":"-0.82%","time":"00:20","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.25","rise":"-0.91%","time":"00:21","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.21","rise":"-0.97%","time":"00:22","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.87%","time":"00:23","volumn":"1.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.88%","time":"00:24","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.22","rise":"-0.95%","time":"00:25","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.28","rise":"-0.88%","time":"00:26","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.29","rise":"-0.86%","time":"00:27","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.17","rise":"-1.03%","time":"00:28","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.18","rise":"-1.02%","time":"00:29","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.14","rise":"-1.06%","time":"00:30","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.11","rise":"-1.11%","time":"00:31","volumn":"1.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.02","rise":"-1.24%","time":"00:32","volumn":"1.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.12","rise":"-1.10%","time":"00:33","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.07","rise":"-1.18%","time":"00:34","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.96","rise":"-1.33%","time":"00:35","volumn":"1.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.85","rise":"-1.48%","time":"00:36","volumn":"1.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.97","rise":"-1.31%","time":"00:37","volumn":"1.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.00","rise":"-1.26%","time":"00:38","volumn":"1.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.94","rise":"-1.35%","time":"00:39","volumn":"1.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.93","rise":"-1.37%","time":"00:40","volumn":"1.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.91","rise":"-1.40%","time":"00:41","volumn":"1.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.85","rise":"-1.48%","time":"00:42","volumn":"1.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.87","rise":"-1.45%","time":"00:43","volumn":"1.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.92","rise":"-1.38%","time":"00:44","volumn":"1.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.96","rise":"-1.33%","time":"00:45","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.93","rise":"-1.37%","time":"00:46","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.91","rise":"-1.40%","time":"00:47","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.85","rise":"-1.48%","time":"00:48","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.78","rise":"-1.58%","time":"00:49","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.83","rise":"-1.52%","time":"00:50","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.73","rise":"-1.65%","time":"00:51","volumn":"1.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.63","rise":"-1.79%","time":"00:52","volumn":"1.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.58","rise":"-1.86%","time":"00:53","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.59","rise":"-1.85%","time":"00:54","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.58","rise":"-1.86%","time":"00:55","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.58","rise":"-1.86%","time":"00:56","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.57","rise":"-1.88%","time":"00:57","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.61","rise":"-1.82%","time":"00:58","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.50","rise":"-1.97%","time":"00:59","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.51","rise":"-1.96%","time":"01:00","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.50","rise":"-1.98%","time":"01:01","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.53","rise":"-1.93%","time":"01:02","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.51","rise":"-1.96%","time":"01:03","volumn":"1.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.58","rise":"-1.86%","time":"01:04","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.52","rise":"-1.95%","time":"01:05","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.60","rise":"-1.83%","time":"01:06","volumn":"1.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.64","rise":"-1.78%","time":"01:07","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.71","rise":"-1.67%","time":"01:08","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.74","rise":"-1.64%","time":"01:09","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.78","rise":"-1.58%","time":"01:10","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.60","rise":"-1.83%","time":"01:11","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.55","rise":"-1.90%","time":"01:12","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.56","rise":"-1.88%","time":"01:13","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.51","rise":"-1.96%","time":"01:14","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.53","rise":"-1.93%","time":"01:15","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.38","rise":"-2.14%","time":"01:16","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.37","rise":"-2.16%","time":"01:17","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.14","rise":"-2.48%","time":"01:18","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.06","rise":"-2.59%","time":"01:19","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.11","rise":"-2.52%","time":"01:20","volumn":"1.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.09","rise":"-2.55%","time":"01:21","volumn":"1.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.09","rise":"-2.55%","time":"01:22","volumn":"1.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.84","rise":"-2.90%","time":"01:23","volumn":"1.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-2.89%","time":"01:24","volumn":"1.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.93%","time":"01:25","volumn":"1.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.84%","time":"01:26","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-2.85%","time":"01:27","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.81%","time":"01:28","volumn":"1.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-2.85%","time":"01:29","volumn":"1.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.04","rise":"-2.62%","time":"01:30","volumn":"1.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.98","rise":"-2.71%","time":"01:31","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.87%","time":"01:32","volumn":"1.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.95%","time":"01:33","volumn":"1.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-2.99%","time":"01:34","volumn":"1.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-3.00%","time":"01:35","volumn":"1.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.82","rise":"-2.93%","time":"01:36","volumn":"1.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"01:37","volumn":"1.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.82%","time":"01:38","volumn":"1.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.75%","time":"01:39","volumn":"1.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"01:40","volumn":"1.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.65","rise":"-3.17%","time":"01:41","volumn":"1.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"-3.26%","time":"01:42","volumn":"1.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.62","rise":"-3.22%","time":"01:43","volumn":"1.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.66","rise":"-3.16%","time":"01:44","volumn":"1.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-2.96%","time":"01:45","volumn":"1.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.82%","time":"01:46","volumn":"1.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.81%","time":"01:47","volumn":"1.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.75%","time":"01:48","volumn":"1.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.75%","time":"01:49","volumn":"1.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.98","rise":"-2.71%","time":"01:50","volumn":"1.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.96","rise":"-2.74%","time":"01:51","volumn":"1.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.82%","time":"01:52","volumn":"1.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.95%","time":"01:53","volumn":"1.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"01:54","volumn":"1.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-2.89%","time":"01:55","volumn":"1.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.87","rise":"-2.86%","time":"01:56","volumn":"2.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-2.72%","time":"01:57","volumn":"2.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.99","rise":"-2.69%","time":"01:58","volumn":"2.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.04","rise":"-2.62%","time":"01:59","volumn":"2.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.08","rise":"-2.57%","time":"02:00","volumn":"2.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.04","rise":"-2.62%","time":"02:01","volumn":"2.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.06","rise":"-2.60%","time":"02:02","volumn":"2.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.00","rise":"-2.68%","time":"02:03","volumn":"2.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.05","rise":"-2.61%","time":"02:04","volumn":"2.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.98","rise":"-2.71%","time":"02:05","volumn":"2.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.95%","time":"02:06","volumn":"2.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"-3.07%","time":"02:07","volumn":"2.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.70","rise":"-3.10%","time":"02:08","volumn":"2.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-3.12%","time":"02:09","volumn":"2.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.55","rise":"-3.31%","time":"02:10","volumn":"2.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.52","rise":"-3.36%","time":"02:11","volumn":"2.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.62","rise":"-3.21%","time":"02:12","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"-3.26%","time":"02:13","volumn":"2.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.65","rise":"-3.17%","time":"02:14","volumn":"2.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"-3.05%","time":"02:15","volumn":"2.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-2.99%","time":"02:16","volumn":"2.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.87","rise":"-2.86%","time":"02:17","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.79","rise":"-2.98%","time":"02:18","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"-3.07%","time":"02:19","volumn":"2.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"-3.07%","time":"02:20","volumn":"2.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-2.90%","time":"02:21","volumn":"2.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-3.00%","time":"02:22","volumn":"2.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-2.96%","time":"02:23","volumn":"2.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"02:24","volumn":"2.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.91%","time":"02:25","volumn":"2.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.83%","time":"02:26","volumn":"2.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.00","rise":"-2.68%","time":"02:27","volumn":"2.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.06","rise":"-2.59%","time":"02:28","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.81%","time":"02:29","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.74%","time":"02:30","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.98","rise":"-2.71%","time":"02:31","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.83%","time":"02:32","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-2.96%","time":"02:33","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.70","rise":"-3.10%","time":"02:34","volumn":"2.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.62","rise":"-3.22%","time":"02:35","volumn":"2.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"-3.07%","time":"02:36","volumn":"2.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.70","rise":"-3.10%","time":"02:37","volumn":"2.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.79","rise":"-2.97%","time":"02:38","volumn":"2.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-3.11%","time":"02:39","volumn":"2.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.71","rise":"-3.09%","time":"02:40","volumn":"2.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.65","rise":"-3.17%","time":"02:41","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.58","rise":"-3.27%","time":"02:42","volumn":"2.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"-3.26%","time":"02:43","volumn":"2.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.60","rise":"-3.24%","time":"02:44","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.62","rise":"-3.22%","time":"02:45","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.53","rise":"-3.34%","time":"02:46","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.51","rise":"-3.37%","time":"02:47","volumn":"2.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.56","rise":"-3.31%","time":"02:48","volumn":"2.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.58","rise":"-3.27%","time":"02:49","volumn":"2.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.60","rise":"-3.24%","time":"02:50","volumn":"2.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-3.46%","time":"02:51","volumn":"2.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-3.61%","time":"02:52","volumn":"2.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-3.55%","time":"02:53","volumn":"2.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-3.45%","time":"02:54","volumn":"2.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-3.61%","time":"02:55","volumn":"2.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-3.54%","time":"02:56","volumn":"2.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.44","rise":"-3.47%","time":"02:57","volumn":"2.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.50","rise":"-3.39%","time":"02:58","volumn":"2.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-3.50%","time":"02:59","volumn":"2.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-3.61%","time":"03:00","volumn":"2.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.61","rise":"-3.23%","time":"03:01","volumn":"2.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.94%","time":"03:02","volumn":"2.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.81%","time":"03:03","volumn":"2.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"03:04","volumn":"2.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.76%","time":"03:05","volumn":"2.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.03","rise":"-2.64%","time":"03:06","volumn":"2.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.96","rise":"-2.74%","time":"03:07","volumn":"2.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.76%","time":"03:08","volumn":"2.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.93","rise":"-2.78%","time":"03:09","volumn":"2.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-2.85%","time":"03:10","volumn":"2.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.81%","time":"03:11","volumn":"2.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-2.85%","time":"03:12","volumn":"2.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"-3.03%","time":"03:13","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"-3.06%","time":"03:14","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"-3.15%","time":"03:15","volumn":"2.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.65","rise":"-3.18%","time":"03:16","volumn":"2.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"-3.15%","time":"03:17","volumn":"2.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.56","rise":"-3.30%","time":"03:18","volumn":"2.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.54","rise":"-3.33%","time":"03:19","volumn":"2.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.56","rise":"-3.29%","time":"03:20","volumn":"2.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.43","rise":"-3.48%","time":"03:21","volumn":"2.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-3.45%","time":"03:22","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.44","rise":"-3.47%","time":"03:23","volumn":"2.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.66","rise":"-3.16%","time":"03:24","volumn":"2.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.66","rise":"-3.16%","time":"03:25","volumn":"2.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"-3.06%","time":"03:26","volumn":"2.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.92%","time":"03:27","volumn":"2.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.76%","time":"03:28","volumn":"2.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.79%","time":"03:29","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.82%","time":"03:30","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.79","rise":"-2.98%","time":"03:31","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.84","rise":"-2.91%","time":"03:32","volumn":"2.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-2.96%","time":"03:33","volumn":"2.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"-3.08%","time":"03:34","volumn":"2.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.82","rise":"-2.93%","time":"03:35","volumn":"2.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"03:36","volumn":"2.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.80%","time":"03:37","volumn":"2.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.81%","time":"03:38","volumn":"2.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.92%","time":"03:39","volumn":"2.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.94%","time":"03:40","volumn":"2.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.82%","time":"03:41","volumn":"2.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.96","rise":"-2.74%","time":"03:42","volumn":"2.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.96","rise":"-2.74%","time":"03:43","volumn":"2.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.11","rise":"-2.52%","time":"03:44","volumn":"2.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.11","rise":"-2.52%","time":"03:45","volumn":"2.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.98","rise":"-2.71%","time":"03:46","volumn":"2.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.74%","time":"03:47","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.79%","time":"03:48","volumn":"3.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.79%","time":"03:49","volumn":"3.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.82%","time":"03:50","volumn":"3.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.87","rise":"-2.86%","time":"03:51","volumn":"3.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"-3.07%","time":"03:52","volumn":"3.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"-3.05%","time":"03:53","volumn":"3.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.94%","time":"03:54","volumn":"3.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.95%","time":"03:55","volumn":"3.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.68","rise":"-3.13%","time":"03:56","volumn":"3.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-3.00%","time":"03:57","volumn":"3.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-3.00%","time":"03:58","volumn":"3.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.93%","time":"03:59","volumn":"3.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.88%","time":"04:00","volumn":"3.68\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Applovin[APP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_APP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/APP.html?from=360search","volume":"368.09\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["78.24","62.83","47.43","32.02","16.62"]},"cyrate":{"o":["370.76%","278.88%","187.00%","95.13%","3.25%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"16.62","rise":"0","time":"05\/04","volumn":"2.32\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"17.16","rise":"3.25%","time":"05\/05","volumn":"1.76\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"17.62","rise":"6.02%","time":"05\/08","volumn":"2.33\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"17.33","rise":"4.27%","time":"05\/09","volumn":"3.30\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"17.81","rise":"7.16%","time":"05\/10","volumn":"4.60\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"22.00","rise":"32.37%","time":"05\/11","volumn":"15.09\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"21.51","rise":"29.42%","time":"05\/12","volumn":"3.46\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"22.63","rise":"36.16%","time":"05\/15","volumn":"3.83\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"22.88","rise":"37.67%","time":"05\/16","volumn":"2.59\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"24.38","rise":"46.69%","time":"05\/17","volumn":"5.48\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"25.08","rise":"50.90%","time":"05\/18","volumn":"4.54\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"25.12","rise":"51.14%","time":"05\/19","volumn":"2.22\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"25.09","rise":"50.96%","time":"05\/22","volumn":"3.25\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"24.81","rise":"49.28%","time":"05\/23","volumn":"1.82\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"24.43","rise":"46.99%","time":"05\/24","volumn":"1.75\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"24.05","rise":"44.71%","time":"05\/25","volumn":"1.91\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"24.05","rise":"44.71%","time":"05\/26","volumn":"1.77\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"24.23","rise":"45.79%","time":"05\/30","volumn":"2.20\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"25.01","rise":"50.48%","time":"05\/31","volumn":"3.58\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.83","rise":"49.40%","time":"06\/01","volumn":"1.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.81","rise":"49.28%","time":"06\/02","volumn":"2.72\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"25.60","rise":"54.03%","time":"06\/05","volumn":"3.63\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.30","rise":"40.19%","time":"06\/06","volumn":"4.93\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.54","rise":"29.57%","time":"06\/07","volumn":"6.51\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"22.49","rise":"35.32%","time":"06\/08","volumn":"3.65\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"22.66","rise":"36.34%","time":"06\/09","volumn":"1.96\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"22.38","rise":"34.66%","time":"06\/12","volumn":"2.14\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.52","rise":"35.50%","time":"06\/13","volumn":"2.02\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.50","rise":"35.38%","time":"06\/14","volumn":"2.26\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.21","rise":"39.65%","time":"06\/15","volumn":"2.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.97","rise":"44.22%","time":"06\/16","volumn":"7.12\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.58","rise":"41.88%","time":"06\/20","volumn":"2.91\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.35","rise":"40.49%","time":"06\/21","volumn":"1.78\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"23.70","rise":"42.60%","time":"06\/22","volumn":"1.33\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"23.39","rise":"40.73%","time":"06\/23","volumn":"4.33\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.19","rise":"45.55%","time":"06\/26","volumn":"1.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.04","rise":"56.68%","time":"06\/27","volumn":"2.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.71","rise":"54.69%","time":"06\/28","volumn":"2.18\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.57","rise":"53.85%","time":"06\/29","volumn":"1.49\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.73","rise":"54.81%","time":"06\/30","volumn":"2.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.92","rise":"55.96%","time":"07\/03","volumn":"7591.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.56","rise":"59.81%","time":"07\/05","volumn":"1.76\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.55","rise":"53.73%","time":"07\/06","volumn":"1.88\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"25.99","rise":"56.38%","time":"07\/07","volumn":"1.51\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.08","rise":"62.94%","time":"07\/10","volumn":"2.00\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.09","rise":"69.01%","time":"07\/11","volumn":"2.80\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.30","rise":"70.28%","time":"07\/12","volumn":"1.50\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.99","rise":"74.43%","time":"07\/13","volumn":"2.52\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.15","rise":"69.37%","time":"07\/14","volumn":"1.11\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.46","rise":"71.24%","time":"07\/17","volumn":"1.07\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"28.31","rise":"70.34%","time":"07\/18","volumn":"1.22\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.57","rise":"71.90%","time":"07\/19","volumn":"1.52\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.03","rise":"68.65%","time":"07\/20","volumn":"2.53\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.10","rise":"69.07%","time":"07\/21","volumn":"1.09\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"28.15","rise":"69.37%","time":"07\/24","volumn":"1.44\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"28.64","rise":"72.32%","time":"07\/25","volumn":"1.32\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.94","rise":"80.14%","time":"07\/26","volumn":"1.88\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"29.98","rise":"80.39%","time":"07\/27","volumn":"2.65\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.26","rise":"88.09%","time":"07\/28","volumn":"2.01\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"31.40","rise":"88.93%","time":"07\/31","volumn":"1.53\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"31.43","rise":"89.11%","time":"08\/01","volumn":"1.47\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.16","rise":"87.48%","time":"08\/02","volumn":"2.42\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.59","rise":"84.06%","time":"08\/03","volumn":"1.27\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.36","rise":"88.69%","time":"08\/04","volumn":"3.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"30.78","rise":"85.20%","time":"08\/07","volumn":"2.23\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"30.05","rise":"80.81%","time":"08\/08","volumn":"1.97\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.41","rise":"76.96%","time":"08\/09","volumn":"4.96\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.20","rise":"123.83%","time":"08\/10","volumn":"19.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"38.89","rise":"134.00%","time":"08\/11","volumn":"6.99\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.75","rise":"139.17%","time":"08\/14","volumn":"3.66\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"39.63","rise":"138.45%","time":"08\/15","volumn":"2.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"39.05","rise":"134.96%","time":"08\/16","volumn":"2.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.82","rise":"127.56%","time":"08\/17","volumn":"2.30\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"38.23","rise":"130.02%","time":"08\/18","volumn":"2.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"39.01","rise":"134.72%","time":"08\/21","volumn":"4.05\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.48","rise":"137.55%","time":"08\/22","volumn":"2.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"40.18","rise":"141.76%","time":"08\/23","volumn":"2.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.31","rise":"136.52%","time":"08\/24","volumn":"1.98\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.76","rise":"139.23%","time":"08\/25","volumn":"1.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"40.65","rise":"144.58%","time":"08\/28","volumn":"2.04\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.22","rise":"148.01%","time":"08\/29","volumn":"2.87\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.98","rise":"158.60%","time":"08\/30","volumn":"2.48\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.22","rise":"160.05%","time":"08\/31","volumn":"2.23\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"43.19","rise":"159.87%","time":"09\/01","volumn":"1.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"42.54","rise":"155.96%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"42.23","rise":"154.09%","time":"09\/06","volumn":"1.97\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"42.48","rise":"155.60%","time":"09\/07","volumn":"1.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"42.12","rise":"153.43%","time":"09\/08","volumn":"1.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.40","rise":"155.11%","time":"09\/11","volumn":"1.80\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"41.70","rise":"150.90%","time":"09\/12","volumn":"3.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"40.81","rise":"145.55%","time":"09\/13","volumn":"2.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.60","rise":"156.32%","time":"09\/14","volumn":"3.40\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"42.82","rise":"157.64%","time":"09\/15","volumn":"6.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.01","rise":"164.80%","time":"09\/18","volumn":"5.61\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.73","rise":"139.05%","time":"09\/19","volumn":"5.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.33","rise":"136.64%","time":"09\/20","volumn":"3.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"38.44","rise":"131.29%","time":"09\/21","volumn":"2.58\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.76","rise":"127.20%","time":"09\/22","volumn":"2.10\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"38.20","rise":"129.84%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"38.59","rise":"132.19%","time":"09\/26","volumn":"2.24\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"39.56","rise":"138.03%","time":"09\/27","volumn":"1.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"39.74","rise":"139.11%","time":"09\/28","volumn":"1.49\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"39.96","rise":"140.43%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"40.82","rise":"145.61%","time":"10\/02","volumn":"1.36\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"39.13","rise":"135.44%","time":"10\/03","volumn":"2.13\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"40.33","rise":"142.66%","time":"10\/04","volumn":"2.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"39.70","rise":"138.87%","time":"10\/05","volumn":"1.23\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.38","rise":"142.96%","time":"10\/06","volumn":"1.83\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.85","rise":"145.79%","time":"10\/09","volumn":"1.54\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"40.53","rise":"143.86%","time":"10\/10","volumn":"3.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.28","rise":"142.36%","time":"10\/11","volumn":"2.00\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.69","rise":"138.81%","time":"10\/12","volumn":"2.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.52","rise":"131.77%","time":"10\/13","volumn":"2.09\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.89","rise":"134.00%","time":"10\/16","volumn":"2.30\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"39.64","rise":"138.51%","time":"10\/17","volumn":"2.24\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"38.95","rise":"134.36%","time":"10\/18","volumn":"1.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"38.54","rise":"131.89%","time":"10\/19","volumn":"2.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"37.58","rise":"126.11%","time":"10\/20","volumn":"1.99\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"37.64","rise":"126.47%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.47","rise":"131.47%","time":"10\/24","volumn":"1.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"36.15","rise":"117.51%","time":"10\/25","volumn":"1.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"36.37","rise":"118.83%","time":"10\/26","volumn":"4.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"36.22","rise":"117.93%","time":"10\/27","volumn":"2.36\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"36.73","rise":"121.00%","time":"10\/30","volumn":"1.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.44","rise":"119.25%","time":"10\/31","volumn":"1.02\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.70","rise":"120.82%","time":"11\/01","volumn":"2.25\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"37.36","rise":"124.79%","time":"11\/02","volumn":"2.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"39.27","rise":"136.28%","time":"11\/03","volumn":"2.24\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.42","rise":"137.18%","time":"11\/06","volumn":"3.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"40.89","rise":"146.03%","time":"11\/07","volumn":"5.12\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.12","rise":"141.40%","time":"11\/08","volumn":"5.19\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.68","rise":"138.75%","time":"11\/09","volumn":"14.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.79","rise":"163.48%","time":"11\/10","volumn":"5.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.41","rise":"149.16%","time":"11\/13","volumn":"3.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.80","rise":"157.52%","time":"11\/14","volumn":"3.56\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.45","rise":"143.38%","time":"11\/15","volumn":"5.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"38.93","rise":"134.24%","time":"11\/16","volumn":"2.85\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"39.10","rise":"135.26%","time":"11\/17","volumn":"2.33\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.50","rise":"137.67%","time":"11\/20","volumn":"1.99\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"133.27%","time":"11\/21","volumn":"1.83\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"39.24","rise":"136.10%","time":"11\/22","volumn":"1.33\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"39.49","rise":"137.61%","time":"11\/24","volumn":"8107.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.39","rise":"137.00%","time":"11\/27","volumn":"3.20\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"38.40","rise":"131.05%","time":"11\/28","volumn":"3.39\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.03","rise":"134.84%","time":"11\/29","volumn":"2.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"37.48","rise":"125.51%","time":"11\/30","volumn":"4.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"38.25","rise":"130.14%","time":"12\/01","volumn":"2.91\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.37","rise":"124.85%","time":"12\/04","volumn":"3.05\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.07","rise":"123.04%","time":"12\/05","volumn":"2.46\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.60","rise":"120.22%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"36.84","rise":"121.66%","time":"12\/07","volumn":"1.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.36","rise":"124.79%","time":"12\/08","volumn":"1.63\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.74","rise":"121.06%","time":"12\/11","volumn":"3.84\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.26","rise":"118.17%","time":"12\/12","volumn":"4.01\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"37.93","rise":"128.22%","time":"12\/13","volumn":"3.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.69","rise":"132.79%","time":"12\/14","volumn":"4.07\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"39.95","rise":"140.37%","time":"12\/15","volumn":"4.50\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"40.87","rise":"145.91%","time":"12\/18","volumn":"2.90\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"43.59","rise":"162.27%","time":"12\/19","volumn":"3.94\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"43.10","rise":"159.33%","time":"12\/20","volumn":"2.13\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"43.00","rise":"158.72%","time":"12\/21","volumn":"1.59\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"41.21","rise":"147.95%","time":"12\/22","volumn":"1.90\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.40","rise":"143.08%","time":"12\/26","volumn":"2.62\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"40.65","rise":"144.58%","time":"12\/27","volumn":"2.23\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"40.76","rise":"145.25%","time":"12\/28","volumn":"1.13\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.85","rise":"139.77%","time":"12\/29","volumn":"2.26\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"38.78","rise":"133.33%","time":"01\/02","volumn":"2.37\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.21","rise":"129.90%","time":"01\/03","volumn":"1.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.12","rise":"129.36%","time":"01\/04","volumn":"2.13\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.11","rise":"129.30%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.29","rise":"136.40%","time":"01\/08","volumn":"1.43\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"39.14","rise":"135.50%","time":"01\/09","volumn":"1.73\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"40.53","rise":"143.86%","time":"01\/10","volumn":"2.95\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.42","rise":"149.22%","time":"01\/11","volumn":"2.11\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.71","rise":"150.96%","time":"01\/12","volumn":"2.12\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"145.01%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"41.18","rise":"147.77%","time":"01\/17","volumn":"2.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.09","rise":"159.27%","time":"01\/18","volumn":"2.83\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.14","rise":"147.53%","time":"01\/19","volumn":"3.29\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"43.35","rise":"160.86%","time":"01\/22","volumn":"8.09\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.73","rise":"169.13%","time":"01\/23","volumn":"5.20\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"43.31","rise":"160.59%","time":"01\/24","volumn":"3.86\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.07","rise":"165.16%","time":"01\/25","volumn":"1.89\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"44.30","rise":"166.55%","time":"01\/26","volumn":"2.17\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"46.57","rise":"180.20%","time":"01\/29","volumn":"4.79\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.47","rise":"155.54%","time":"01\/30","volumn":"5.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"41.13","rise":"147.47%","time":"01\/31","volumn":"2.91\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.96","rise":"146.45%","time":"02\/01","volumn":"2.85\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.86","rise":"175.93%","time":"02\/02","volumn":"6.02\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"45.48","rise":"173.65%","time":"02\/05","volumn":"2.84\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"46.04","rise":"177.02%","time":"02\/06","volumn":"2.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.69","rise":"186.94%","time":"02\/07","volumn":"4.28\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"46.55","rise":"180.08%","time":"02\/08","volumn":"3.38\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"46.35","rise":"178.88%","time":"02\/09","volumn":"2.74\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"47.06","rise":"183.15%","time":"02\/12","volumn":"3.59\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.83","rise":"175.75%","time":"02\/13","volumn":"3.45\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"46.87","rise":"182.01%","time":"02\/14","volumn":"6.67\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.50","rise":"251.99%","time":"02\/15","volumn":"16.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"59.87","rise":"260.23%","time":"02\/16","volumn":"6.18\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"57.33","rise":"244.95%","time":"02\/20","volumn":"6.23\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.42","rise":"233.45%","time":"02\/21","volumn":"4.09\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"57.80","rise":"247.77%","time":"02\/22","volumn":"4.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.39","rise":"245.31%","time":"02\/23","volumn":"3.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"58.99","rise":"254.93%","time":"02\/26","volumn":"4.40\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"60.63","rise":"264.80%","time":"02\/27","volumn":"4.17\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"58.01","rise":"249.04%","time":"02\/28","volumn":"2.88\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.72","rise":"259.33%","time":"02\/29","volumn":"15.79\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"62.26","rise":"274.61%","time":"03\/01","volumn":"6.04\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"61.87","rise":"272.26%","time":"03\/04","volumn":"4.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.96","rise":"266.79%","time":"03\/05","volumn":"3.94\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"62.62","rise":"276.77%","time":"03\/06","volumn":"4.37\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"63.19","rise":"280.20%","time":"03\/07","volumn":"4.28\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.42","rise":"281.59%","time":"03\/08","volumn":"3.86\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.03","rise":"261.19%","time":"03\/11","volumn":"4.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"61.11","rise":"267.69%","time":"03\/12","volumn":"3.95\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"63.09","rise":"279.60%","time":"03\/13","volumn":"3.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"63.19","rise":"280.20%","time":"03\/14","volumn":"3.87\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"63.13","rise":"279.84%","time":"03\/15","volumn":"4.65\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"68.15","rise":"310.05%","time":"03\/18","volumn":"7.56\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.64","rise":"306.98%","time":"03\/19","volumn":"5.96\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.52","rise":"324.31%","time":"03\/20","volumn":"3.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"71.91","rise":"332.67%","time":"03\/21","volumn":"3.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"71.23","rise":"328.58%","time":"03\/22","volumn":"6.51\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"72.60","rise":"336.82%","time":"03\/25","volumn":"2.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.09","rise":"327.74%","time":"03\/26","volumn":"5.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.86","rise":"314.32%","time":"03\/27","volumn":"4.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.22","rise":"316.49%","time":"03\/28","volumn":"2.60\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"69.14","rise":"316.00%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"69.72","rise":"319.49%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.86","rise":"338.39%","time":"04\/03","volumn":"7.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"72.78","rise":"337.91%","time":"04\/04","volumn":"4.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.80","rise":"350.03%","time":"04\/05","volumn":"4.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"78.05","rise":"369.61%","time":"04\/08","volumn":"3.91\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.52","rise":"360.41%","time":"04\/09","volumn":"4.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.34","rise":"359.33%","time":"04\/10","volumn":"2.92\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"78.24","rise":"370.76%","time":"04\/11","volumn":"2.78\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.57","rise":"354.69%","time":"04\/12","volumn":"2.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"71.43","rise":"329.78%","time":"04\/15","volumn":"4.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.32","rise":"335.14%","time":"04\/16","volumn":"2.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.90","rise":"326.59%","time":"04\/17","volumn":"2.39\u4e07"}],"points":"240"}}