{"amount":"8.98\u4ebf","changeAmount":"0.10","close":"83.12","currentPrice":"83.22","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"83.22","e2":"0.10","e3":"(0.12%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["84.27","82.49","80.71","78.93","77.14"]},"cyrate":{"o":["9.24%","7.02%","4.79%","2.57%","0.34%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.14","rise":"0","time":"02:35","volumn":"127.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.41","rise":"0.34%","time":"02:40","volumn":"199.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.50","rise":"0.45%","time":"02:45","volumn":"109.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.77","rise":"0.80%","time":"02:50","volumn":"275.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.72","rise":"0.75%","time":"02:55","volumn":"244.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.63","rise":"0.63%","time":"03:00","volumn":"204.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.71","rise":"0.73%","time":"03:05","volumn":"216.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.79","rise":"0.84%","time":"03:10","volumn":"115.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.86","rise":"0.93%","time":"03:15","volumn":"152.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.84","rise":"0.90%","time":"03:20","volumn":"205.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.79","rise":"0.84%","time":"03:25","volumn":"168.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.84","rise":"0.90%","time":"03:30","volumn":"218.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.98","rise":"1.08%","time":"03:35","volumn":"385.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.03","rise":"1.15%","time":"03:40","volumn":"221.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.72","rise":"0.74%","time":"03:45","volumn":"423.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"77.58","rise":"0.56%","time":"03:50","volumn":"490.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.08","rise":"1.21%","time":"03:55","volumn":"1366.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.05","rise":"1.17%","time":"04:00","volumn":"1.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.94","rise":"2.33%","time":"21:35","volumn":"1063.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.75","rise":"2.08%","time":"21:40","volumn":"358.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.88","rise":"2.25%","time":"21:45","volumn":"626.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.74","rise":"2.07%","time":"21:50","volumn":"261.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"78.89","rise":"2.26%","time":"21:55","volumn":"271.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.21","rise":"2.68%","time":"22:00","volumn":"397.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.29","rise":"2.78%","time":"22:05","volumn":"729.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.63","rise":"3.22%","time":"22:10","volumn":"229.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.58","rise":"3.16%","time":"22:15","volumn":"77.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.28","rise":"2.77%","time":"22:20","volumn":"119.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.79","rise":"3.43%","time":"22:25","volumn":"321.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.96","rise":"3.65%","time":"22:30","volumn":"165.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.95","rise":"3.64%","time":"22:35","volumn":"148.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.79","rise":"3.43%","time":"22:40","volumn":"136.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.96","rise":"3.65%","time":"22:45","volumn":"97.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.00","rise":"3.70%","time":"22:50","volumn":"325.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"79.89","rise":"3.56%","time":"22:55","volumn":"417.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.19","rise":"3.94%","time":"23:00","volumn":"358.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.73","rise":"4.65%","time":"23:05","volumn":"1030.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"80.66","rise":"4.56%","time":"23:10","volumn":"1353.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.31","rise":"5.39%","time":"23:15","volumn":"757.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.26","rise":"5.33%","time":"23:20","volumn":"354.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.36","rise":"5.46%","time":"23:25","volumn":"308.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.25","rise":"5.32%","time":"23:30","volumn":"279.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.49","rise":"5.63%","time":"23:35","volumn":"260.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.50","rise":"5.65%","time":"23:40","volumn":"332.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.72","rise":"5.92%","time":"23:45","volumn":"536.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.49","rise":"5.64%","time":"23:50","volumn":"180.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.42","rise":"5.54%","time":"23:55","volumn":"199.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.53","rise":"5.68%","time":"00:00","volumn":"205.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.46","rise":"5.59%","time":"00:05","volumn":"148.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.46","rise":"5.59%","time":"00:10","volumn":"152.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.10","rise":"5.13%","time":"00:15","volumn":"229.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.14","rise":"5.18%","time":"00:20","volumn":"141.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.89","rise":"4.85%","time":"00:25","volumn":"157.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.07","rise":"5.09%","time":"00:30","volumn":"105.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.94","rise":"4.92%","time":"00:35","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.03","rise":"5.04%","time":"00:40","volumn":"126.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.92","rise":"4.89%","time":"00:45","volumn":"115.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.67","rise":"4.57%","time":"00:50","volumn":"374.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.81","rise":"4.74%","time":"00:55","volumn":"94.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.59","rise":"4.47%","time":"01:00","volumn":"203.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.20","rise":"3.96%","time":"01:05","volumn":"353.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.45","rise":"4.29%","time":"01:10","volumn":"617.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.50","rise":"4.35%","time":"01:15","volumn":"597.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.52","rise":"4.37%","time":"01:20","volumn":"180.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.74","rise":"4.66%","time":"01:25","volumn":"189.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.72","rise":"4.63%","time":"01:30","volumn":"55.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.63","rise":"4.52%","time":"01:35","volumn":"228.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.65","rise":"4.54%","time":"01:40","volumn":"199.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.81","rise":"4.75%","time":"01:45","volumn":"143.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.76","rise":"4.69%","time":"01:50","volumn":"122.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.80","rise":"4.74%","time":"01:55","volumn":"185.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.75","rise":"4.67%","time":"02:00","volumn":"110.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.66","rise":"4.56%","time":"02:05","volumn":"122.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.80","rise":"4.73%","time":"02:10","volumn":"183.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.80","rise":"4.74%","time":"02:15","volumn":"138.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.07","rise":"5.09%","time":"02:20","volumn":"183.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.92","rise":"4.89%","time":"02:25","volumn":"211.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.94","rise":"4.92%","time":"02:30","volumn":"107.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.95","rise":"4.93%","time":"02:35","volumn":"134.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.95","rise":"4.93%","time":"02:40","volumn":"210.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.95","rise":"4.93%","time":"02:45","volumn":"128.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.75","rise":"4.67%","time":"02:50","volumn":"229.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.82","rise":"4.76%","time":"02:55","volumn":"144.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.71","rise":"4.62%","time":"03:00","volumn":"168.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.54","rise":"4.40%","time":"03:05","volumn":"192.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.74","rise":"4.66%","time":"03:10","volumn":"217.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.72","rise":"4.63%","time":"03:15","volumn":"166.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.59","rise":"4.47%","time":"03:20","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.53","rise":"4.39%","time":"03:25","volumn":"215.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.67","rise":"4.57%","time":"03:30","volumn":"268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.61","rise":"4.50%","time":"03:35","volumn":"278.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.55","rise":"4.41%","time":"03:40","volumn":"369.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.43","rise":"4.26%","time":"03:45","volumn":"461.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.48","rise":"4.32%","time":"03:50","volumn":"509.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.82","rise":"4.76%","time":"03:55","volumn":"1759.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.21","rise":"5.27%","time":"04:00","volumn":"1.69\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.72","rise":"4.63%","time":"21:35","volumn":"435.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.45","rise":"5.59%","time":"21:40","volumn":"226.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.40","rise":"5.52%","time":"21:45","volumn":"273.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"82.02","rise":"6.32%","time":"21:50","volumn":"515.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.64","rise":"5.83%","time":"21:55","volumn":"326.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.51","rise":"5.66%","time":"22:00","volumn":"221.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.27","rise":"5.35%","time":"22:05","volumn":"182.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.00","rise":"5.00%","time":"22:10","volumn":"220.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.31","rise":"5.40%","time":"22:15","volumn":"175.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.60","rise":"5.77%","time":"22:20","volumn":"304.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.59","rise":"5.76%","time":"22:25","volumn":"203.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.21","rise":"5.27%","time":"22:30","volumn":"336.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.40","rise":"5.51%","time":"22:35","volumn":"100.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.69","rise":"5.89%","time":"22:40","volumn":"231.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.78","rise":"6.01%","time":"22:45","volumn":"141.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.91","rise":"6.18%","time":"22:50","volumn":"226.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.97","rise":"6.25%","time":"22:55","volumn":"220.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.81","rise":"6.04%","time":"23:00","volumn":"150.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.41","rise":"5.53%","time":"23:05","volumn":"258.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.45","rise":"5.58%","time":"23:10","volumn":"241.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.35","rise":"5.45%","time":"23:15","volumn":"399.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.64","rise":"5.83%","time":"23:20","volumn":"121.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.71","rise":"5.92%","time":"23:25","volumn":"189.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.57","rise":"5.74%","time":"23:30","volumn":"88.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.58","rise":"5.75%","time":"23:35","volumn":"108.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.67","rise":"5.87%","time":"23:40","volumn":"91.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.12","rise":"5.15%","time":"23:45","volumn":"598.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.21","rise":"5.27%","time":"23:50","volumn":"194.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"81.45","rise":"5.58%","time":"23:55","volumn":"185.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.03","rise":"5.04%","time":"00:00","volumn":"197.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.81","rise":"4.75%","time":"00:05","volumn":"166.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.72","rise":"4.63%","time":"00:10","volumn":"131.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.66","rise":"4.56%","time":"00:15","volumn":"149.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.25","rise":"4.02%","time":"00:20","volumn":"346.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.23","rise":"4.01%","time":"00:25","volumn":"352.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.59","rise":"4.47%","time":"00:30","volumn":"256.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.47","rise":"4.32%","time":"00:35","volumn":"138.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.52","rise":"4.37%","time":"00:40","volumn":"138.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.45","rise":"4.29%","time":"00:45","volumn":"432.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"79.92","rise":"3.59%","time":"00:50","volumn":"319.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.08","rise":"3.80%","time":"00:55","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.36","rise":"4.17%","time":"01:00","volumn":"193.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.44","rise":"4.27%","time":"01:05","volumn":"115.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.39","rise":"4.21%","time":"01:10","volumn":"131.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.67","rise":"4.57%","time":"01:15","volumn":"194.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.36","rise":"4.17%","time":"01:20","volumn":"386.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.38","rise":"4.19%","time":"01:25","volumn":"95.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.35","rise":"4.15%","time":"01:30","volumn":"159.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.53","rise":"4.39%","time":"01:35","volumn":"287.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.65","rise":"4.54%","time":"01:40","volumn":"98.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.70","rise":"4.61%","time":"01:45","volumn":"290.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.59","rise":"4.47%","time":"01:50","volumn":"219.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.49","rise":"4.34%","time":"01:55","volumn":"78.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.65","rise":"4.54%","time":"02:00","volumn":"211.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.55","rise":"4.41%","time":"02:05","volumn":"241.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.58","rise":"4.45%","time":"02:10","volumn":"153.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.53","rise":"4.39%","time":"02:15","volumn":"143.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.20","rise":"3.96%","time":"02:20","volumn":"246.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.33","rise":"4.13%","time":"02:25","volumn":"238.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.31","rise":"4.10%","time":"02:30","volumn":"225.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.20","rise":"3.96%","time":"02:35","volumn":"566.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.17","rise":"3.93%","time":"02:40","volumn":"124.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.42","rise":"4.24%","time":"02:45","volumn":"284.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.50","rise":"4.35%","time":"02:50","volumn":"304.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.30","rise":"4.09%","time":"02:55","volumn":"320.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.25","rise":"4.03%","time":"03:00","volumn":"225.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.22","rise":"3.99%","time":"03:05","volumn":"177.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.28","rise":"4.06%","time":"03:10","volumn":"111.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.21","rise":"3.97%","time":"03:15","volumn":"113.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.23","rise":"4.00%","time":"03:20","volumn":"192.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.23","rise":"4.00%","time":"03:25","volumn":"234.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.23","rise":"4.00%","time":"03:30","volumn":"223.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.35","rise":"4.15%","time":"03:35","volumn":"235.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.55","rise":"4.41%","time":"03:40","volumn":"300.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.27","rise":"4.05%","time":"03:45","volumn":"668.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.27","rise":"4.04%","time":"03:50","volumn":"563.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.49","rise":"4.34%","time":"03:55","volumn":"1225.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.48","rise":"4.32%","time":"04:00","volumn":"9662.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.49","rise":"4.34%","time":"21:35","volumn":"483.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.50","rise":"5.65%","time":"21:40","volumn":"343.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.58","rise":"5.75%","time":"21:45","volumn":"189.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.76","rise":"5.98%","time":"21:50","volumn":"210.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.91","rise":"6.18%","time":"21:55","volumn":"300.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.29","rise":"6.67%","time":"22:00","volumn":"268.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.17","rise":"6.52%","time":"22:05","volumn":"356.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.94","rise":"6.22%","time":"22:10","volumn":"186.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.24","rise":"6.60%","time":"22:15","volumn":"117.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.56","rise":"7.02%","time":"22:20","volumn":"720.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.64","rise":"7.12%","time":"22:25","volumn":"508.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.72","rise":"7.23%","time":"22:30","volumn":"524.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.16","rise":"6.50%","time":"22:35","volumn":"1021.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.84","rise":"6.09%","time":"22:40","volumn":"435.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.68","rise":"5.88%","time":"22:45","volumn":"965.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.39","rise":"5.50%","time":"22:50","volumn":"301.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"80.94","rise":"4.92%","time":"22:55","volumn":"635.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.42","rise":"5.54%","time":"23:00","volumn":"904.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.65","rise":"5.84%","time":"23:05","volumn":"290.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.03","rise":"6.33%","time":"23:10","volumn":"492.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.22","rise":"6.57%","time":"23:15","volumn":"498.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.16","rise":"6.49%","time":"23:20","volumn":"255.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.15","rise":"6.49%","time":"23:25","volumn":"257.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.89","rise":"6.15%","time":"23:30","volumn":"275.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"81.86","rise":"6.11%","time":"23:35","volumn":"246.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.24","rise":"6.60%","time":"23:40","volumn":"170.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.01","rise":"6.31%","time":"23:45","volumn":"212.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.19","rise":"6.54%","time":"23:50","volumn":"232.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"82.22","rise":"6.59%","time":"23:55","volumn":"123.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.03","rise":"6.33%","time":"00:00","volumn":"558.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.94","rise":"6.21%","time":"00:05","volumn":"403.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.37","rise":"5.48%","time":"00:10","volumn":"1075.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.52","rise":"5.66%","time":"00:15","volumn":"73.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.51","rise":"5.66%","time":"00:20","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.48","rise":"5.62%","time":"00:25","volumn":"106.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.60","rise":"5.77%","time":"00:30","volumn":"86.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.67","rise":"5.87%","time":"00:35","volumn":"79.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.81","rise":"6.04%","time":"00:40","volumn":"55.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.58","rise":"5.75%","time":"00:45","volumn":"634.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.68","rise":"5.88%","time":"00:50","volumn":"135.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.82","rise":"6.06%","time":"00:55","volumn":"116.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.91","rise":"6.18%","time":"01:00","volumn":"153.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.99","rise":"6.28%","time":"01:05","volumn":"204.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.08","rise":"6.40%","time":"01:10","volumn":"86.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.98","rise":"6.27%","time":"01:15","volumn":"157.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.96","rise":"6.24%","time":"01:20","volumn":"196.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.11","rise":"6.43%","time":"01:25","volumn":"86.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.05","rise":"6.36%","time":"01:30","volumn":"207.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.89","rise":"6.15%","time":"01:35","volumn":"145.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.00","rise":"6.29%","time":"01:40","volumn":"85.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.99","rise":"6.28%","time":"01:45","volumn":"69.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.05","rise":"6.36%","time":"01:50","volumn":"68.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.99","rise":"6.28%","time":"01:55","volumn":"118.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.98","rise":"6.27%","time":"02:00","volumn":"312.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"81.97","rise":"6.25%","time":"02:05","volumn":"123.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.12","rise":"6.45%","time":"02:10","volumn":"85.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.04","rise":"6.35%","time":"02:15","volumn":"77.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.13","rise":"6.46%","time":"02:20","volumn":"306.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.67","rise":"7.16%","time":"02:25","volumn":"566.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.80","rise":"7.32%","time":"02:30","volumn":"423.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.20","rise":"7.85%","time":"02:35","volumn":"467.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.39","rise":"8.10%","time":"02:40","volumn":"295.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"7.88%","time":"02:45","volumn":"313.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.36","rise":"8.05%","time":"02:50","volumn":"250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.24","rise":"7.90%","time":"02:55","volumn":"512.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.47","rise":"8.20%","time":"03:00","volumn":"455.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"7.87%","time":"03:05","volumn":"554.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.11","rise":"7.73%","time":"03:10","volumn":"167.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.26","rise":"7.93%","time":"03:15","volumn":"245.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.08","rise":"7.69%","time":"03:20","volumn":"272.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.19","rise":"7.84%","time":"03:25","volumn":"289.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.20","rise":"7.86%","time":"03:30","volumn":"551.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.32","rise":"8.00%","time":"03:35","volumn":"393.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.06","rise":"7.67%","time":"03:40","volumn":"653.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.83","rise":"7.37%","time":"03:45","volumn":"440.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.92","rise":"7.48%","time":"03:50","volumn":"645.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.95","rise":"7.52%","time":"03:55","volumn":"1170.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.12","rise":"7.75%","time":"04:00","volumn":"7120.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.47","rise":"8.19%","time":"21:35","volumn":"680.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.96","rise":"8.83%","time":"21:40","volumn":"236.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.72","rise":"8.52%","time":"21:45","volumn":"411.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.41","rise":"8.12%","time":"21:50","volumn":"207.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.51","rise":"8.25%","time":"21:55","volumn":"277.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.40","rise":"8.11%","time":"22:00","volumn":"473.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.78","rise":"8.59%","time":"22:05","volumn":"268.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.85","rise":"8.69%","time":"22:10","volumn":"290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.14","rise":"9.07%","time":"22:15","volumn":"369.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.66","rise":"8.45%","time":"22:20","volumn":"365.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.66","rise":"8.45%","time":"22:25","volumn":"250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.52","rise":"8.26%","time":"22:30","volumn":"163.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.27","rise":"7.93%","time":"22:35","volumn":"242.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.13","rise":"7.76%","time":"22:40","volumn":"313.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.25","rise":"7.91%","time":"22:45","volumn":"198.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.93","rise":"7.50%","time":"22:50","volumn":"166.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.91","rise":"7.47%","time":"22:55","volumn":"428.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.07","rise":"7.68%","time":"23:00","volumn":"410.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.05","rise":"7.65%","time":"23:05","volumn":"616.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.95","rise":"7.52%","time":"23:10","volumn":"350.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.04","rise":"7.64%","time":"23:15","volumn":"607.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.24","rise":"7.90%","time":"23:20","volumn":"270.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.34","rise":"8.03%","time":"23:25","volumn":"142.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.32","rise":"8.00%","time":"23:30","volumn":"206.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.69","rise":"8.48%","time":"23:35","volumn":"178.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.80","rise":"8.63%","time":"23:40","volumn":"309.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.27","rise":"9.24%","time":"23:45","volumn":"911.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.17","rise":"9.10%","time":"23:50","volumn":"605.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.80","rise":"8.62%","time":"23:55","volumn":"332.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.02","rise":"8.91%","time":"00:00","volumn":"583.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.83","rise":"8.67%","time":"00:05","volumn":"178.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.42","rise":"8.13%","time":"00:10","volumn":"159.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"7.76%","time":"00:15","volumn":"464.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.06","rise":"7.67%","time":"00:20","volumn":"257.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"7.76%","time":"00:25","volumn":"164.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.25","rise":"7.91%","time":"00:30","volumn":"182.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.83","rise":"7.36%","time":"00:35","volumn":"178.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.36","rise":"6.76%","time":"00:40","volumn":"238.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.43","rise":"6.85%","time":"00:45","volumn":"115.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.42","rise":"6.83%","time":"00:50","volumn":"196.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.59","rise":"7.06%","time":"00:55","volumn":"188.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.64","rise":"7.13%","time":"01:00","volumn":"252.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.53","rise":"6.99%","time":"01:05","volumn":"128.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"7.20%","time":"01:10","volumn":"103.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"7.21%","time":"01:15","volumn":"90.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.80","rise":"7.33%","time":"01:20","volumn":"221.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.88","rise":"7.43%","time":"01:25","volumn":"97.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"7.40%","time":"01:30","volumn":"109.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"7.51%","time":"01:35","volumn":"194.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.81","rise":"7.34%","time":"01:40","volumn":"193.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.69","rise":"7.19%","time":"01:45","volumn":"74.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.71","rise":"7.21%","time":"01:50","volumn":"147.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"7.47%","time":"01:55","volumn":"247.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.81","rise":"7.34%","time":"02:00","volumn":"155.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"7.51%","time":"02:05","volumn":"120.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.00","rise":"7.59%","time":"02:10","volumn":"131.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.20","rise":"7.86%","time":"02:15","volumn":"259.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.16","rise":"7.80%","time":"02:20","volumn":"319.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.92","rise":"7.49%","time":"02:25","volumn":"310.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.80","rise":"7.33%","time":"02:30","volumn":"198.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.00","rise":"7.59%","time":"02:35","volumn":"198.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"7.40%","time":"02:40","volumn":"139.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"7.51%","time":"02:45","volumn":"207.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"7.51%","time":"02:50","volumn":"104.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"7.76%","time":"02:55","volumn":"209.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.19","rise":"7.84%","time":"03:00","volumn":"244.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.23","rise":"7.89%","time":"03:05","volumn":"451.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.58","rise":"8.34%","time":"03:10","volumn":"844.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"8.24%","time":"03:15","volumn":"302.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.69","rise":"8.49%","time":"03:20","volumn":"234.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.64","rise":"8.42%","time":"03:25","volumn":"401.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.00","rise":"8.89%","time":"03:30","volumn":"2110.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.48","rise":"8.22%","time":"03:35","volumn":"567.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"8.24%","time":"03:40","volumn":"488.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.73","rise":"8.54%","time":"03:45","volumn":"532.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.99","rise":"8.87%","time":"03:50","volumn":"830.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.72","rise":"8.52%","time":"03:55","volumn":"1459.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.22","rise":"7.87%","time":"04:00","volumn":"8.19\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"273.81\u4ebf","maxPrice":"84.35","minPrice":"82.30","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["83.67","81.67","79.66","77.66","75.65"]},"cyrate":{"o":["2.69%","0.23%","-2.23%","-4.69%","-7.16%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.48","rise":"0","time":"05\/31","volumn":"6.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"82.70","rise":"1.50%","time":"06\/03","volumn":"3.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"81.64","rise":"0.20%","time":"06\/04","volumn":"4.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.67","rise":"2.69%","time":"06\/05","volumn":"4.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.23","rise":"2.15%","time":"06\/06","volumn":"4.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"81.91","rise":"0.53%","time":"06\/07","volumn":"3.01\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"80.38","rise":"-1.35%","time":"06\/10","volumn":"3.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"77.35","rise":"-5.07%","time":"06\/11","volumn":"9.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"76.54","rise":"-6.06%","time":"06\/12","volumn":"6.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"75.65","rise":"-7.16%","time":"06\/13","volumn":"3.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"77.52","rise":"-4.86%","time":"06\/14","volumn":"2.85\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"78.46","rise":"-3.71%","time":"06\/17","volumn":"3.79\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"80.84","rise":"-0.79%","time":"06\/18","volumn":"4.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"77.18","rise":"-5.28%","time":"06\/20","volumn":"4.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"78.58","rise":"-3.56%","time":"06\/21","volumn":"4.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"78.05","rise":"-4.21%","time":"06\/24","volumn":"3.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.21","rise":"-0.33%","time":"06\/25","volumn":"4.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.48","rise":"-1.23%","time":"06\/26","volumn":"2.90\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"83.12","rise":"2.01%","time":"06\/27","volumn":"3.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"2.14%","time":"06\/28","volumn":"10.78\u4e07"}],"points":"20"},"open":"83.50","priceChangeRatio":"0.12%","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":["84.30","83.80","83.30","82.80","82.31"]},"cyrate":{"o":["1.41%","0.82%","0.22%","-0.38%","-0.98%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.75","rise":"0.76%","time":"21:31","volumn":"363.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.46","rise":"0.41%","time":"21:32","volumn":"440.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.00","rise":"1.06%","time":"21:33","volumn":"582.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.73","rise":"0.74%","time":"21:34","volumn":"614.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.47","rise":"0.42%","time":"21:35","volumn":"680.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.61","rise":"0.59%","time":"21:36","volumn":"708.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.69","rise":"0.69%","time":"21:37","volumn":"764.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.11","rise":"1.19%","time":"21:38","volumn":"804.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.83","rise":"0.85%","time":"21:39","volumn":"845.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.96","rise":"1.01%","time":"21:40","volumn":"917.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.89","rise":"0.93%","time":"21:41","volumn":"943.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.95","rise":"1.00%","time":"21:42","volumn":"1020.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.99","rise":"1.05%","time":"21:43","volumn":"1052.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.93","rise":"0.97%","time":"21:44","volumn":"1303.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.72","rise":"0.72%","time":"21:45","volumn":"1328.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.80","rise":"0.81%","time":"21:46","volumn":"1370.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.47","rise":"0.42%","time":"21:47","volumn":"1426.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.17","rise":"0.06%","time":"21:48","volumn":"1481.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.35","rise":"0.28%","time":"21:49","volumn":"1513.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.41","rise":"0.35%","time":"21:50","volumn":"1536.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.64","rise":"0.63%","time":"21:51","volumn":"1561.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.50","rise":"0.46%","time":"21:52","volumn":"1607.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.63","rise":"0.61%","time":"21:53","volumn":"1688.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.56","rise":"0.53%","time":"21:54","volumn":"1753.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.51","rise":"0.47%","time":"21:55","volumn":"1813.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"0.12%","time":"21:56","volumn":"1965.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.29","rise":"0.20%","time":"21:57","volumn":"2100.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.37","rise":"0.30%","time":"21:58","volumn":"2199.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.31","rise":"0.23%","time":"21:59","volumn":"2237.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.40","rise":"0.34%","time":"22:00","volumn":"2286.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.50","rise":"0.46%","time":"22:01","volumn":"2379.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.53","rise":"0.49%","time":"22:02","volumn":"2406.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.79","rise":"0.81%","time":"22:03","volumn":"2479.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.87","rise":"0.90%","time":"22:04","volumn":"2524.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.78","rise":"0.79%","time":"22:05","volumn":"2555.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.79","rise":"0.81%","time":"22:06","volumn":"2584.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.79","rise":"0.81%","time":"22:07","volumn":"2604.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.83","rise":"0.85%","time":"22:08","volumn":"2628.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.05","rise":"1.12%","time":"22:09","volumn":"2772.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.85","rise":"0.88%","time":"22:10","volumn":"2845.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.84","rise":"0.87%","time":"22:11","volumn":"2861.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.79","rise":"0.81%","time":"22:12","volumn":"2897.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.98","rise":"1.03%","time":"22:13","volumn":"3091.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.97","rise":"1.03%","time":"22:14","volumn":"3165.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.14","rise":"1.23%","time":"22:15","volumn":"3215.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.12","rise":"1.20%","time":"22:16","volumn":"3243.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.84","rise":"0.87%","time":"22:17","volumn":"3313.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.51","rise":"0.47%","time":"22:18","volumn":"3420.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.50","rise":"0.46%","time":"22:19","volumn":"3454.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.66","rise":"0.65%","time":"22:20","volumn":"3581.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.61","rise":"0.58%","time":"22:21","volumn":"3618.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.65","rise":"0.63%","time":"22:22","volumn":"3647.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.55","rise":"0.51%","time":"22:23","volumn":"3765.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.64","rise":"0.63%","time":"22:24","volumn":"3800.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.66","rise":"0.65%","time":"22:25","volumn":"3831.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.58","rise":"0.55%","time":"22:26","volumn":"3848.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.66","rise":"0.64%","time":"22:27","volumn":"3873.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.71","rise":"0.71%","time":"22:28","volumn":"3908.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.69","rise":"0.68%","time":"22:29","volumn":"3933.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.52","rise":"0.48%","time":"22:30","volumn":"3995.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.52","rise":"0.48%","time":"22:31","volumn":"4035.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.35","rise":"0.28%","time":"22:32","volumn":"4088.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.30","rise":"0.22%","time":"22:33","volumn":"4114.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.28","rise":"0.19%","time":"22:34","volumn":"4133.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.27","rise":"0.17%","time":"22:35","volumn":"4238.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.40","rise":"0.34%","time":"22:36","volumn":"4290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.28","rise":"0.19%","time":"22:37","volumn":"4371.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.26","rise":"0.17%","time":"22:38","volumn":"4384.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.19","rise":"0.08%","time":"22:39","volumn":"4466.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.13","rise":"0.01%","time":"22:40","volumn":"4552.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.14","rise":"0.02%","time":"22:41","volumn":"4656.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.06","rise":"-0.07%","time":"22:42","volumn":"4676.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.08","rise":"-0.05%","time":"22:43","volumn":"4700.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.21","rise":"0.11%","time":"22:44","volumn":"4739.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.25","rise":"0.16%","time":"22:45","volumn":"4751.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"0.13%","time":"22:46","volumn":"4764.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.23","rise":"0.14%","time":"22:47","volumn":"4799.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.12","rise":"0.00%","time":"22:48","volumn":"4858.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.00","rise":"-0.14%","time":"22:49","volumn":"4883.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.93","rise":"-0.23%","time":"22:50","volumn":"4917.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.86","rise":"-0.31%","time":"22:51","volumn":"4966.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.77","rise":"-0.42%","time":"22:52","volumn":"5016.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.06","rise":"-0.07%","time":"22:53","volumn":"5098.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.97","rise":"-0.17%","time":"22:54","volumn":"5152.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.91","rise":"-0.25%","time":"22:55","volumn":"5346.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.88","rise":"-0.29%","time":"22:56","volumn":"5382.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.97","rise":"-0.18%","time":"22:57","volumn":"5418.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.95","rise":"-0.20%","time":"22:58","volumn":"5518.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.11","rise":"-0.01%","time":"22:59","volumn":"5567.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.07","rise":"-0.06%","time":"23:00","volumn":"5756.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.09","rise":"-0.04%","time":"23:01","volumn":"5856.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.93","rise":"-0.23%","time":"23:02","volumn":"5990.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.95","rise":"-0.20%","time":"23:03","volumn":"6041.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.98","rise":"-0.17%","time":"23:04","volumn":"6162.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.05","rise":"-0.08%","time":"23:05","volumn":"6373.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.05","rise":"-0.09%","time":"23:06","volumn":"6398.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.01","rise":"-0.13%","time":"23:07","volumn":"6431.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.97","rise":"-0.18%","time":"23:08","volumn":"6534.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.90","rise":"-0.26%","time":"23:09","volumn":"6663.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.95","rise":"-0.20%","time":"23:10","volumn":"6723.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.95","rise":"-0.20%","time":"23:11","volumn":"7061.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.98","rise":"-0.16%","time":"23:12","volumn":"7086.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.92","rise":"-0.24%","time":"23:13","volumn":"7178.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"82.94","rise":"-0.22%","time":"23:14","volumn":"7248.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.04","rise":"-0.10%","time":"23:15","volumn":"7331.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.18","rise":"0.07%","time":"23:16","volumn":"7382.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.26","rise":"0.17%","time":"23:17","volumn":"7508.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.32","rise":"0.24%","time":"23:18","volumn":"7557.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.32","rise":"0.24%","time":"23:19","volumn":"7585.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.24","rise":"0.15%","time":"23:20","volumn":"7601.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.30","rise":"0.22%","time":"23:21","volumn":"7613.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.40","rise":"0.34%","time":"23:22","volumn":"7659.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.42","rise":"0.36%","time":"23:23","volumn":"7692.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.43","rise":"0.37%","time":"23:24","volumn":"7705.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.34","rise":"0.26%","time":"23:25","volumn":"7743.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.29","rise":"0.20%","time":"23:26","volumn":"7767.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"0.12%","time":"23:27","volumn":"7823.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.31","rise":"0.23%","time":"23:28","volumn":"7849.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.33","rise":"0.25%","time":"23:29","volumn":"7927.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.32","rise":"0.24%","time":"23:30","volumn":"7949.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.39","rise":"0.32%","time":"23:31","volumn":"7970.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.39","rise":"0.32%","time":"23:32","volumn":"7986.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.45","rise":"0.40%","time":"23:33","volumn":"8047.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.46","rise":"0.41%","time":"23:34","volumn":"8075.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.69","rise":"0.69%","time":"23:35","volumn":"8127.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.64","rise":"0.63%","time":"23:36","volumn":"8201.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.54","rise":"0.51%","time":"23:37","volumn":"8215.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.53","rise":"0.50%","time":"23:38","volumn":"8289.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.72","rise":"0.72%","time":"23:39","volumn":"8384.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.80","rise":"0.82%","time":"23:40","volumn":"8437.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.98","rise":"1.04%","time":"23:41","volumn":"8881.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.07","rise":"1.14%","time":"23:42","volumn":"9076.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.13","rise":"1.22%","time":"23:43","volumn":"9162.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.17","rise":"1.26%","time":"23:44","volumn":"9287.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.27","rise":"1.39%","time":"23:45","volumn":"9349.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.30","rise":"1.41%","time":"23:46","volumn":"9455.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.24","rise":"1.34%","time":"23:47","volumn":"9489.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.25","rise":"1.36%","time":"23:48","volumn":"9611.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.07","rise":"1.14%","time":"23:49","volumn":"9866.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.17","rise":"1.26%","time":"23:50","volumn":"9954.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.09","rise":"1.17%","time":"23:51","volumn":"1.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.89","rise":"0.93%","time":"23:52","volumn":"1.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.85","rise":"0.88%","time":"23:53","volumn":"1.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.80","rise":"0.82%","time":"23:54","volumn":"1.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.80","rise":"0.81%","time":"23:55","volumn":"1.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.96","rise":"1.01%","time":"23:56","volumn":"1.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.12","rise":"1.20%","time":"23:57","volumn":"1.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.15","rise":"1.24%","time":"23:58","volumn":"1.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.16","rise":"1.25%","time":"23:59","volumn":"1.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.02","rise":"1.08%","time":"00:00","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.05","rise":"1.12%","time":"00:01","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.07","rise":"1.14%","time":"00:02","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.03","rise":"1.09%","time":"00:03","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.97","rise":"1.02%","time":"00:04","volumn":"1.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.83","rise":"0.86%","time":"00:05","volumn":"1.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.83","rise":"0.85%","time":"00:06","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.70","rise":"0.70%","time":"00:07","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.74","rise":"0.75%","time":"00:08","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.51","rise":"0.47%","time":"00:09","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.42","rise":"0.35%","time":"00:10","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"0.45%","time":"00:11","volumn":"1.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.31","rise":"0.23%","time":"00:12","volumn":"1.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.22","rise":"0.12%","time":"00:13","volumn":"1.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.16","rise":"0.05%","time":"00:14","volumn":"1.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"0.01%","time":"00:15","volumn":"1.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.14","rise":"0.02%","time":"00:16","volumn":"1.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.02","rise":"-0.12%","time":"00:17","volumn":"1.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.88","rise":"-0.29%","time":"00:18","volumn":"1.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.25%","time":"00:19","volumn":"1.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.06","rise":"-0.07%","time":"00:20","volumn":"1.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.06","rise":"-0.08%","time":"00:21","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.10","rise":"-0.02%","time":"00:22","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.07","rise":"-0.06%","time":"00:23","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.08","rise":"-0.05%","time":"00:24","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"0.01%","time":"00:25","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.12","rise":"0.00%","time":"00:26","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.12","rise":"0.00%","time":"00:27","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.23","rise":"0.13%","time":"00:28","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.25","rise":"0.15%","time":"00:29","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.25","rise":"0.15%","time":"00:30","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.28","rise":"0.19%","time":"00:31","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.15","rise":"0.04%","time":"00:32","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.08","rise":"-0.05%","time":"00:33","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.03","rise":"-0.11%","time":"00:34","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.83","rise":"-0.35%","time":"00:35","volumn":"1.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.61","rise":"-0.61%","time":"00:36","volumn":"1.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.57","rise":"-0.66%","time":"00:37","volumn":"1.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.59","rise":"-0.64%","time":"00:38","volumn":"1.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.40","rise":"-0.87%","time":"00:39","volumn":"1.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.36","rise":"-0.91%","time":"00:40","volumn":"1.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.36","rise":"-0.91%","time":"00:41","volumn":"1.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.41","rise":"-0.86%","time":"00:42","volumn":"1.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.42","rise":"-0.84%","time":"00:43","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.42","rise":"-0.84%","time":"00:44","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.43","rise":"-0.83%","time":"00:45","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.44","rise":"-0.81%","time":"00:46","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.39","rise":"-0.87%","time":"00:47","volumn":"1.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.40","rise":"-0.86%","time":"00:48","volumn":"1.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.40","rise":"-0.87%","time":"00:49","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.42","rise":"-0.85%","time":"00:50","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.31","rise":"-0.98%","time":"00:51","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.41","rise":"-0.86%","time":"00:52","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.45","rise":"-0.81%","time":"00:53","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.55","rise":"-0.69%","time":"00:54","volumn":"1.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.59","rise":"-0.64%","time":"00:55","volumn":"1.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.59","rise":"-0.64%","time":"00:56","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.62","rise":"-0.60%","time":"00:57","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.59","rise":"-0.64%","time":"00:58","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.57","rise":"-0.66%","time":"00:59","volumn":"1.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.64","rise":"-0.57%","time":"01:00","volumn":"1.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.61","rise":"-0.62%","time":"01:01","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.61","rise":"-0.61%","time":"01:02","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.58","rise":"-0.65%","time":"01:03","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.50","rise":"-0.75%","time":"01:04","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.53","rise":"-0.70%","time":"01:05","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.48","rise":"-0.76%","time":"01:06","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.61","rise":"-0.61%","time":"01:07","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.68","rise":"-0.53%","time":"01:08","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.66","rise":"-0.56%","time":"01:09","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.51%","time":"01:10","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.51%","time":"01:11","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.72","rise":"-0.49%","time":"01:12","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.63","rise":"-0.59%","time":"01:13","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.69","rise":"-0.52%","time":"01:14","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.50%","time":"01:15","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.51%","time":"01:16","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.51%","time":"01:17","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.51%","time":"01:18","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.78","rise":"-0.41%","time":"01:19","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.80","rise":"-0.39%","time":"01:20","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.71","rise":"-0.49%","time":"01:21","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.87","rise":"-0.30%","time":"01:22","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.88","rise":"-0.29%","time":"01:23","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.88","rise":"-0.29%","time":"01:24","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.88","rise":"-0.29%","time":"01:25","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"-0.32%","time":"01:26","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.87","rise":"-0.30%","time":"01:27","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.89","rise":"-0.27%","time":"01:28","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.84","rise":"-0.34%","time":"01:29","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"-0.32%","time":"01:30","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.81","rise":"-0.38%","time":"01:31","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.83","rise":"-0.35%","time":"01:32","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"-0.32%","time":"01:33","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.77","rise":"-0.42%","time":"01:34","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"01:35","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.26%","time":"01:36","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"01:37","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.25%","time":"01:38","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.90","rise":"-0.26%","time":"01:39","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.81","rise":"-0.38%","time":"01:40","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"-0.32%","time":"01:41","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.81","rise":"-0.37%","time":"01:42","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.80","rise":"-0.38%","time":"01:43","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.78","rise":"-0.42%","time":"01:44","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.69","rise":"-0.51%","time":"01:45","volumn":"1.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.75","rise":"-0.45%","time":"01:46","volumn":"1.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.72","rise":"-0.48%","time":"01:47","volumn":"1.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.72","rise":"-0.49%","time":"01:48","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.70","rise":"-0.50%","time":"01:49","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.71","rise":"-0.49%","time":"01:50","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.78","rise":"-0.42%","time":"01:51","volumn":"1.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.87","rise":"-0.30%","time":"01:52","volumn":"1.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"-0.32%","time":"01:53","volumn":"1.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.89","rise":"-0.28%","time":"01:54","volumn":"1.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.26%","time":"01:55","volumn":"1.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.72","rise":"-0.48%","time":"01:56","volumn":"1.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.78","rise":"-0.41%","time":"01:57","volumn":"1.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.79","rise":"-0.40%","time":"01:58","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.80","rise":"-0.38%","time":"01:59","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.81","rise":"-0.38%","time":"02:00","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.83","rise":"-0.35%","time":"02:01","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.84","rise":"-0.34%","time":"02:02","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.83","rise":"-0.35%","time":"02:03","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.82","rise":"-0.36%","time":"02:04","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:05","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.92","rise":"-0.23%","time":"02:06","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.95","rise":"-0.20%","time":"02:07","volumn":"1.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:08","volumn":"1.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.03","rise":"-0.11%","time":"02:09","volumn":"1.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.00","rise":"-0.14%","time":"02:10","volumn":"1.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.09","rise":"-0.03%","time":"02:11","volumn":"1.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"0.01%","time":"02:12","volumn":"1.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"0.01%","time":"02:13","volumn":"1.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.15","rise":"0.04%","time":"02:14","volumn":"1.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.20","rise":"0.10%","time":"02:15","volumn":"1.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.17","rise":"0.05%","time":"02:16","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.17","rise":"0.05%","time":"02:17","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.17","rise":"0.06%","time":"02:18","volumn":"1.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.19","rise":"0.08%","time":"02:19","volumn":"1.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.16","rise":"0.05%","time":"02:20","volumn":"1.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.15","rise":"0.04%","time":"02:21","volumn":"1.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.08","rise":"-0.05%","time":"02:22","volumn":"1.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.25%","time":"02:23","volumn":"1.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.06","rise":"-0.07%","time":"02:24","volumn":"1.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.92","rise":"-0.24%","time":"02:25","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.89","rise":"-0.28%","time":"02:26","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.84","rise":"-0.34%","time":"02:27","volumn":"1.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.86","rise":"-0.31%","time":"02:28","volumn":"1.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.87","rise":"-0.30%","time":"02:29","volumn":"1.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.80","rise":"-0.38%","time":"02:30","volumn":"1.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.84","rise":"-0.33%","time":"02:31","volumn":"1.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:32","volumn":"1.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.96","rise":"-0.19%","time":"02:33","volumn":"1.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.98","rise":"-0.17%","time":"02:34","volumn":"1.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.00","rise":"-0.14%","time":"02:35","volumn":"1.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:36","volumn":"1.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.98","rise":"-0.17%","time":"02:37","volumn":"1.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.98","rise":"-0.17%","time":"02:38","volumn":"1.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.25%","time":"02:39","volumn":"1.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.85","rise":"-0.32%","time":"02:40","volumn":"1.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.90","rise":"-0.26%","time":"02:41","volumn":"1.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.03","rise":"-0.11%","time":"02:42","volumn":"1.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.97","rise":"-0.18%","time":"02:43","volumn":"1.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.99","rise":"-0.16%","time":"02:44","volumn":"1.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:45","volumn":"1.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.97","rise":"-0.18%","time":"02:46","volumn":"1.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.91","rise":"-0.25%","time":"02:47","volumn":"1.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:48","volumn":"1.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:49","volumn":"1.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.94","rise":"-0.22%","time":"02:50","volumn":"1.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.95","rise":"-0.20%","time":"02:51","volumn":"1.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.98","rise":"-0.16%","time":"02:52","volumn":"1.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"82.96","rise":"-0.19%","time":"02:53","volumn":"1.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.09","rise":"-0.04%","time":"02:54","volumn":"1.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"0.01%","time":"02:55","volumn":"1.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.15","rise":"0.04%","time":"02:56","volumn":"1.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.12","rise":"0.00%","time":"02:57","volumn":"1.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.16","rise":"0.05%","time":"02:58","volumn":"1.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.16","rise":"0.05%","time":"02:59","volumn":"1.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.19","rise":"0.08%","time":"03:00","volumn":"1.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.11","rise":"-0.02%","time":"03:01","volumn":"1.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.16","rise":"0.05%","time":"03:02","volumn":"1.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.09","rise":"-0.03%","time":"03:03","volumn":"1.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.14","rise":"0.03%","time":"03:04","volumn":"1.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.23","rise":"0.13%","time":"03:05","volumn":"1.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.26","rise":"0.17%","time":"03:06","volumn":"1.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.27","rise":"0.18%","time":"03:07","volumn":"1.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"0.46%","time":"03:08","volumn":"1.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.49","rise":"0.45%","time":"03:09","volumn":"1.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.58","rise":"0.55%","time":"03:10","volumn":"1.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.58","rise":"0.55%","time":"03:11","volumn":"1.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.62","rise":"0.60%","time":"03:12","volumn":"1.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.68","rise":"0.67%","time":"03:13","volumn":"1.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.63","rise":"0.61%","time":"03:14","volumn":"1.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"0.46%","time":"03:15","volumn":"1.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.55","rise":"0.52%","time":"03:16","volumn":"1.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"0.46%","time":"03:17","volumn":"1.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.63","rise":"0.61%","time":"03:18","volumn":"1.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.66","rise":"0.64%","time":"03:19","volumn":"1.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.69","rise":"0.69%","time":"03:20","volumn":"1.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.74","rise":"0.75%","time":"03:21","volumn":"1.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.68","rise":"0.67%","time":"03:22","volumn":"1.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.66","rise":"0.65%","time":"03:23","volumn":"1.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"0.45%","time":"03:24","volumn":"1.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.64","rise":"0.63%","time":"03:25","volumn":"1.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.73","rise":"0.74%","time":"03:26","volumn":"2.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.02","rise":"1.08%","time":"03:27","volumn":"2.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.07","rise":"1.14%","time":"03:28","volumn":"2.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.12","rise":"1.21%","time":"03:29","volumn":"2.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.00","rise":"1.06%","time":"03:30","volumn":"2.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.00","rise":"1.06%","time":"03:31","volumn":"2.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.59","rise":"0.57%","time":"03:32","volumn":"2.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.48","rise":"0.43%","time":"03:33","volumn":"2.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.49","rise":"0.44%","time":"03:34","volumn":"2.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.48","rise":"0.44%","time":"03:35","volumn":"2.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.36","rise":"0.29%","time":"03:36","volumn":"2.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.49","rise":"0.45%","time":"03:37","volumn":"2.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.53","rise":"0.49%","time":"03:38","volumn":"2.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.54","rise":"0.51%","time":"03:39","volumn":"2.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.50","rise":"0.46%","time":"03:40","volumn":"2.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.58","rise":"0.55%","time":"03:41","volumn":"2.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.69","rise":"0.69%","time":"03:42","volumn":"2.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.82","rise":"0.84%","time":"03:43","volumn":"2.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.77","rise":"0.78%","time":"03:44","volumn":"2.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.73","rise":"0.74%","time":"03:45","volumn":"2.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.00","rise":"1.06%","time":"03:46","volumn":"2.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.89","rise":"0.92%","time":"03:47","volumn":"2.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.93","rise":"0.97%","time":"03:48","volumn":"2.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.86","rise":"0.89%","time":"03:49","volumn":"2.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.99","rise":"1.05%","time":"03:50","volumn":"2.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.12","rise":"1.20%","time":"03:51","volumn":"2.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.13","rise":"1.22%","time":"03:52","volumn":"2.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"84.02","rise":"1.08%","time":"03:53","volumn":"2.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.78","rise":"0.80%","time":"03:54","volumn":"2.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.72","rise":"0.72%","time":"03:55","volumn":"2.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.18","rise":"0.07%","time":"03:56","volumn":"2.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.13","rise":"0.01%","time":"03:57","volumn":"2.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.19","rise":"0.08%","time":"03:58","volumn":"2.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.19","rise":"0.08%","time":"03:59","volumn":"2.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"83.22","rise":"0.12%","time":"04:00","volumn":"10.78\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":"1078.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["86.43","71.83","57.23","42.63","28.03"]},"cyrate":{"o":["205.30%","153.73%","102.15%","50.58%","-0.99%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"28.31","rise":"0","time":"07\/18","volumn":"1.22\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.57","rise":"0.92%","time":"07\/19","volumn":"1.52\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.03","rise":"-0.99%","time":"07\/20","volumn":"2.53\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.10","rise":"-0.74%","time":"07\/21","volumn":"1.09\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"28.15","rise":"-0.57%","time":"07\/24","volumn":"1.44\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"28.64","rise":"1.17%","time":"07\/25","volumn":"1.32\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.94","rise":"5.76%","time":"07\/26","volumn":"1.88\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"29.98","rise":"5.90%","time":"07\/27","volumn":"2.65\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.26","rise":"10.42%","time":"07\/28","volumn":"2.01\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"31.40","rise":"10.91%","time":"07\/31","volumn":"1.53\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"31.43","rise":"11.02%","time":"08\/01","volumn":"1.47\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.16","rise":"10.07%","time":"08\/02","volumn":"2.42\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.59","rise":"8.05%","time":"08\/03","volumn":"1.27\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.36","rise":"10.77%","time":"08\/04","volumn":"3.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"30.78","rise":"8.72%","time":"08\/07","volumn":"2.23\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"30.05","rise":"6.15%","time":"08\/08","volumn":"1.97\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.41","rise":"3.89%","time":"08\/09","volumn":"4.96\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.20","rise":"31.40%","time":"08\/10","volumn":"19.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"38.89","rise":"37.37%","time":"08\/11","volumn":"6.99\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.75","rise":"40.41%","time":"08\/14","volumn":"3.66\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"39.63","rise":"39.99%","time":"08\/15","volumn":"2.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"39.05","rise":"37.94%","time":"08\/16","volumn":"2.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.82","rise":"33.59%","time":"08\/17","volumn":"2.30\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"38.23","rise":"35.04%","time":"08\/18","volumn":"2.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"39.01","rise":"37.80%","time":"08\/21","volumn":"4.05\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.48","rise":"39.46%","time":"08\/22","volumn":"2.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"40.18","rise":"41.93%","time":"08\/23","volumn":"2.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.31","rise":"38.86%","time":"08\/24","volumn":"1.98\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.76","rise":"40.45%","time":"08\/25","volumn":"1.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"40.65","rise":"43.59%","time":"08\/28","volumn":"2.04\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.22","rise":"45.60%","time":"08\/29","volumn":"2.87\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.98","rise":"51.82%","time":"08\/30","volumn":"2.48\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.22","rise":"52.67%","time":"08\/31","volumn":"2.23\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"43.19","rise":"52.56%","time":"09\/01","volumn":"1.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"42.54","rise":"50.26%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"42.23","rise":"49.17%","time":"09\/06","volumn":"1.97\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"42.48","rise":"50.05%","time":"09\/07","volumn":"1.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"42.12","rise":"48.78%","time":"09\/08","volumn":"1.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.40","rise":"49.77%","time":"09\/11","volumn":"1.80\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"41.70","rise":"47.30%","time":"09\/12","volumn":"3.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"40.81","rise":"44.15%","time":"09\/13","volumn":"2.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.60","rise":"50.48%","time":"09\/14","volumn":"3.40\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"42.82","rise":"51.25%","time":"09\/15","volumn":"6.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.01","rise":"55.46%","time":"09\/18","volumn":"5.61\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.73","rise":"40.34%","time":"09\/19","volumn":"5.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.33","rise":"38.93%","time":"09\/20","volumn":"3.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"38.44","rise":"35.78%","time":"09\/21","volumn":"2.58\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.76","rise":"33.38%","time":"09\/22","volumn":"2.10\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"38.20","rise":"34.93%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"38.59","rise":"36.31%","time":"09\/26","volumn":"2.24\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"39.56","rise":"39.74%","time":"09\/27","volumn":"1.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"39.74","rise":"40.37%","time":"09\/28","volumn":"1.49\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"39.96","rise":"41.15%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"40.82","rise":"44.19%","time":"10\/02","volumn":"1.36\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"39.13","rise":"38.22%","time":"10\/03","volumn":"2.13\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"40.33","rise":"42.46%","time":"10\/04","volumn":"2.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"39.70","rise":"40.23%","time":"10\/05","volumn":"1.23\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.38","rise":"42.64%","time":"10\/06","volumn":"1.83\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.85","rise":"44.30%","time":"10\/09","volumn":"1.54\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"40.53","rise":"43.16%","time":"10\/10","volumn":"3.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.28","rise":"42.28%","time":"10\/11","volumn":"2.00\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.69","rise":"40.20%","time":"10\/12","volumn":"2.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.52","rise":"36.06%","time":"10\/13","volumn":"2.09\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.89","rise":"37.37%","time":"10\/16","volumn":"2.30\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"39.64","rise":"40.02%","time":"10\/17","volumn":"2.24\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"38.95","rise":"37.58%","time":"10\/18","volumn":"1.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"38.54","rise":"36.14%","time":"10\/19","volumn":"2.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"37.58","rise":"32.74%","time":"10\/20","volumn":"1.99\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"37.64","rise":"32.96%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.47","rise":"35.89%","time":"10\/24","volumn":"1.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"36.15","rise":"27.69%","time":"10\/25","volumn":"1.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"36.37","rise":"28.47%","time":"10\/26","volumn":"4.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"36.22","rise":"27.94%","time":"10\/27","volumn":"2.36\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"36.73","rise":"29.74%","time":"10\/30","volumn":"1.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.44","rise":"28.72%","time":"10\/31","volumn":"1.02\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.70","rise":"29.64%","time":"11\/01","volumn":"2.25\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"37.36","rise":"31.97%","time":"11\/02","volumn":"2.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"39.27","rise":"38.71%","time":"11\/03","volumn":"2.24\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.42","rise":"39.24%","time":"11\/06","volumn":"3.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"40.89","rise":"44.44%","time":"11\/07","volumn":"5.12\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.12","rise":"41.72%","time":"11\/08","volumn":"5.19\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.68","rise":"40.16%","time":"11\/09","volumn":"14.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.79","rise":"54.68%","time":"11\/10","volumn":"5.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.41","rise":"46.27%","time":"11\/13","volumn":"3.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.80","rise":"51.18%","time":"11\/14","volumn":"3.56\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.45","rise":"42.88%","time":"11\/15","volumn":"5.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"38.93","rise":"37.51%","time":"11\/16","volumn":"2.85\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"39.10","rise":"38.11%","time":"11\/17","volumn":"2.33\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.50","rise":"39.53%","time":"11\/20","volumn":"1.99\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"36.95%","time":"11\/21","volumn":"1.83\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"39.24","rise":"38.61%","time":"11\/22","volumn":"1.33\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"39.49","rise":"39.49%","time":"11\/24","volumn":"8107.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.39","rise":"39.14%","time":"11\/27","volumn":"3.20\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"38.40","rise":"35.64%","time":"11\/28","volumn":"3.39\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.03","rise":"37.87%","time":"11\/29","volumn":"2.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"37.48","rise":"32.39%","time":"11\/30","volumn":"4.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"38.25","rise":"35.11%","time":"12\/01","volumn":"2.91\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.37","rise":"32.00%","time":"12\/04","volumn":"3.05\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.07","rise":"30.94%","time":"12\/05","volumn":"2.46\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.60","rise":"29.28%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"36.84","rise":"30.13%","time":"12\/07","volumn":"1.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.36","rise":"31.97%","time":"12\/08","volumn":"1.63\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.74","rise":"29.78%","time":"12\/11","volumn":"3.84\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.26","rise":"28.08%","time":"12\/12","volumn":"4.01\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"37.93","rise":"33.98%","time":"12\/13","volumn":"3.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.69","rise":"36.67%","time":"12\/14","volumn":"4.07\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"39.95","rise":"41.12%","time":"12\/15","volumn":"4.50\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"40.87","rise":"44.37%","time":"12\/18","volumn":"2.90\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"43.59","rise":"53.97%","time":"12\/19","volumn":"3.94\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"43.10","rise":"52.24%","time":"12\/20","volumn":"2.13\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"43.00","rise":"51.89%","time":"12\/21","volumn":"1.59\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"41.21","rise":"45.57%","time":"12\/22","volumn":"1.90\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.40","rise":"42.71%","time":"12\/26","volumn":"2.62\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"40.65","rise":"43.59%","time":"12\/27","volumn":"2.23\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"40.76","rise":"43.98%","time":"12\/28","volumn":"1.13\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.85","rise":"40.76%","time":"12\/29","volumn":"2.26\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"38.78","rise":"36.98%","time":"01\/02","volumn":"2.37\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.21","rise":"34.97%","time":"01\/03","volumn":"1.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.12","rise":"34.65%","time":"01\/04","volumn":"2.13\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.11","rise":"34.62%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.29","rise":"38.78%","time":"01\/08","volumn":"1.43\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"39.14","rise":"38.26%","time":"01\/09","volumn":"1.73\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"40.53","rise":"43.16%","time":"01\/10","volumn":"2.95\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.42","rise":"46.31%","time":"01\/11","volumn":"2.11\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.71","rise":"47.33%","time":"01\/12","volumn":"2.12\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"43.84%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"41.18","rise":"45.46%","time":"01\/17","volumn":"2.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.09","rise":"52.21%","time":"01\/18","volumn":"2.83\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.14","rise":"45.32%","time":"01\/19","volumn":"3.29\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"43.35","rise":"53.14%","time":"01\/22","volumn":"8.09\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.73","rise":"58.00%","time":"01\/23","volumn":"5.20\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"43.31","rise":"52.98%","time":"01\/24","volumn":"3.86\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.07","rise":"55.67%","time":"01\/25","volumn":"1.89\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"44.30","rise":"56.48%","time":"01\/26","volumn":"2.17\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"46.57","rise":"64.50%","time":"01\/29","volumn":"4.79\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.47","rise":"50.02%","time":"01\/30","volumn":"5.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"41.13","rise":"45.28%","time":"01\/31","volumn":"2.91\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.96","rise":"44.68%","time":"02\/01","volumn":"2.85\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.86","rise":"61.99%","time":"02\/02","volumn":"6.02\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"45.48","rise":"60.65%","time":"02\/05","volumn":"2.84\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"46.04","rise":"62.63%","time":"02\/06","volumn":"2.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.69","rise":"68.46%","time":"02\/07","volumn":"4.28\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"46.55","rise":"64.43%","time":"02\/08","volumn":"3.38\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"46.35","rise":"63.72%","time":"02\/09","volumn":"2.74\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"47.06","rise":"66.23%","time":"02\/12","volumn":"3.59\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.83","rise":"61.89%","time":"02\/13","volumn":"3.45\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"46.87","rise":"65.56%","time":"02\/14","volumn":"6.67\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.50","rise":"106.64%","time":"02\/15","volumn":"16.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"59.87","rise":"111.48%","time":"02\/16","volumn":"6.18\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"57.33","rise":"102.51%","time":"02\/20","volumn":"6.23\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.42","rise":"95.76%","time":"02\/21","volumn":"4.09\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"57.80","rise":"104.17%","time":"02\/22","volumn":"4.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.39","rise":"102.72%","time":"02\/23","volumn":"3.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"58.99","rise":"108.37%","time":"02\/26","volumn":"4.40\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"60.63","rise":"114.16%","time":"02\/27","volumn":"4.17\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"58.01","rise":"104.91%","time":"02\/28","volumn":"2.88\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.72","rise":"110.95%","time":"02\/29","volumn":"15.79\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"62.26","rise":"119.92%","time":"03\/01","volumn":"6.04\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"61.87","rise":"118.54%","time":"03\/04","volumn":"4.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.96","rise":"115.33%","time":"03\/05","volumn":"3.94\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"62.62","rise":"121.19%","time":"03\/06","volumn":"4.37\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"63.19","rise":"123.21%","time":"03\/07","volumn":"4.28\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.42","rise":"124.02%","time":"03\/08","volumn":"3.86\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.03","rise":"112.05%","time":"03\/11","volumn":"4.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"61.11","rise":"115.86%","time":"03\/12","volumn":"3.95\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"63.09","rise":"122.85%","time":"03\/13","volumn":"3.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"63.19","rise":"123.21%","time":"03\/14","volumn":"3.87\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"63.13","rise":"123.00%","time":"03\/15","volumn":"4.65\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"68.15","rise":"140.73%","time":"03\/18","volumn":"7.56\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.64","rise":"138.93%","time":"03\/19","volumn":"5.96\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.52","rise":"149.10%","time":"03\/20","volumn":"3.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"71.91","rise":"154.01%","time":"03\/21","volumn":"3.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"71.23","rise":"151.61%","time":"03\/22","volumn":"6.51\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"72.60","rise":"156.45%","time":"03\/25","volumn":"2.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.09","rise":"151.11%","time":"03\/26","volumn":"5.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.86","rise":"143.24%","time":"03\/27","volumn":"4.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.22","rise":"144.51%","time":"03\/28","volumn":"2.60\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"69.14","rise":"144.22%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"69.72","rise":"146.27%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.86","rise":"157.36%","time":"04\/03","volumn":"7.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"72.78","rise":"157.08%","time":"04\/04","volumn":"4.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.80","rise":"164.20%","time":"04\/05","volumn":"4.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"78.05","rise":"175.70%","time":"04\/08","volumn":"3.91\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.52","rise":"170.29%","time":"04\/09","volumn":"4.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.34","rise":"169.66%","time":"04\/10","volumn":"2.92\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"78.24","rise":"176.37%","time":"04\/11","volumn":"2.78\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.57","rise":"166.94%","time":"04\/12","volumn":"2.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"71.43","rise":"152.31%","time":"04\/15","volumn":"4.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.32","rise":"155.46%","time":"04\/16","volumn":"2.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.90","rise":"150.44%","time":"04\/17","volumn":"2.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.86","rise":"143.24%","time":"04\/18","volumn":"3.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.80","rise":"135.96%","time":"04\/19","volumn":"2.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.85","rise":"139.67%","time":"04\/22","volumn":"2.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.19","rise":"151.45%","time":"04\/23","volumn":"2.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.70","rise":"146.20%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.21","rise":"144.47%","time":"04\/25","volumn":"4.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"73.82","rise":"160.76%","time":"04\/26","volumn":"5.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"72.99","rise":"157.82%","time":"04\/29","volumn":"3.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.57","rise":"149.28%","time":"04\/30","volumn":"3.69\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.74","rise":"146.34%","time":"05\/01","volumn":"2.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"72.47","rise":"155.99%","time":"05\/02","volumn":"2.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"75.07","rise":"165.17%","time":"05\/03","volumn":"2.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.85","rise":"171.46%","time":"05\/06","volumn":"2.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.09","rise":"172.31%","time":"05\/07","volumn":"3.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.00","rise":"161.39%","time":"05\/08","volumn":"6.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.69","rise":"199.15%","time":"05\/09","volumn":"15.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.43","rise":"205.30%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.37","rise":"205.09%","time":"05\/13","volumn":"5.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"83.44","rise":"194.74%","time":"05\/14","volumn":"7.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.06","rise":"196.93%","time":"05\/15","volumn":"5.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.23","rise":"194.00%","time":"05\/16","volumn":"4.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.49","rise":"191.38%","time":"05\/17","volumn":"3.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"84.57","rise":"198.73%","time":"05\/20","volumn":"6.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"84.00","rise":"196.71%","time":"05\/21","volumn":"4.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.00","rise":"182.59%","time":"05\/22","volumn":"4.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.26","rise":"179.97%","time":"05\/23","volumn":"3.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"82.15","rise":"190.18%","time":"05\/24","volumn":"5.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"83.23","rise":"194.00%","time":"05\/28","volumn":"6.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.89","rise":"196.33%","time":"05\/29","volumn":"3.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"82.50","rise":"191.42%","time":"05\/30","volumn":"3.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.48","rise":"187.81%","time":"05\/31","volumn":"6.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"82.70","rise":"192.12%","time":"06\/03","volumn":"3.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"81.64","rise":"188.38%","time":"06\/04","volumn":"4.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.67","rise":"195.55%","time":"06\/05","volumn":"4.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.23","rise":"194.00%","time":"06\/06","volumn":"4.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"81.91","rise":"189.33%","time":"06\/07","volumn":"3.01\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"80.38","rise":"183.93%","time":"06\/10","volumn":"3.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"77.35","rise":"173.23%","time":"06\/11","volumn":"9.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"76.54","rise":"170.36%","time":"06\/12","volumn":"6.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"75.65","rise":"167.22%","time":"06\/13","volumn":"3.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"77.52","rise":"173.83%","time":"06\/14","volumn":"2.85\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"78.46","rise":"177.15%","time":"06\/17","volumn":"3.79\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"80.84","rise":"185.55%","time":"06\/18","volumn":"4.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"77.18","rise":"172.62%","time":"06\/20","volumn":"4.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"78.58","rise":"177.57%","time":"06\/21","volumn":"4.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"78.05","rise":"175.70%","time":"06\/24","volumn":"3.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"81.21","rise":"186.86%","time":"06\/25","volumn":"4.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"80.48","rise":"184.28%","time":"06\/26","volumn":"2.90\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"83.12","rise":"193.61%","time":"06\/27","volumn":"3.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"83.22","rise":"193.96%","time":"06\/28","volumn":"10.78\u4e07"}],"points":"240"}}