为您推荐 美股指数实时查询 美国股票 今日美国股市实时行情 道琼斯指数实时走势图 今日美股行情走势图 美国指数实时行情 美国股票行情 美股行情走势 美股行情 道琼斯指数实时行情
已为您显示“美国股市实时行情”的搜索结果。仍然搜索：美股市实时行情

金融产品有风险，投资需谨慎。

美股频道 东方财富网

中国财经资讯门户东方财富网(www.eastmoney.com)美股频道:提供全方位24小时全球股票行情、股市直播、大盘分析、板块聚焦、焦点点评、报刊头条、热门股追踪、个股点睛、个股精华、公司资讯、公司研究、公司评级、行业研究、业绩预测、新股策略、交易提示、晚间快讯、新股申购、新股过会、年报预告、季报大全、解禁一览、大宗...

东方财富网股票

Applovin[APP]美股_九方智投

86.43 1.74 (2.05%)

2024-05-11 04:00:20  (北京时间)

  • 今开

    85.74

  • 最高

    87.96

  • 成交量

    483.85万

  • 昨收

    84.69

  • 最低

    84.81

  • 总市值

    284.37亿

  • 分时
  • 5日
  • 1月
  • 1年
  • 3.85%
  • 2.97%
  • 2.08%
  • 1.20%
  • 0.31%
  • 87.95
  • 87.20
  • 86.45
  • 85.71
  • 84.96
  • 22:30
  • 00:30
  • 05:00

{"amount":"4.19\u4ebf","changeAmount":"1.74","close":"84.69","currentPrice":"86.43","currenttime":"2024-05-11 04:00:20","e":{"@attributes":{"datetime":"2024-05-11 04:00:20","e1":"86.43","e2":"1.74","e3":"(2.05%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["88.31","84.66","81.01","77.35","73.70"]},"cyrate":{"o":["18.44%","13.54%","8.64%","3.75%","-1.15%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.56","rise":"0","time":"02:35","volumn":"167.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.53","rise":"-0.03%","time":"02:40","volumn":"629.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.68","rise":"0.16%","time":"02:45","volumn":"400.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.65","rise":"0.12%","time":"02:50","volumn":"162.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.70","rise":"0.19%","time":"02:55","volumn":"123.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.87","rise":"0.42%","time":"03:00","volumn":"187.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.87","rise":"0.42%","time":"03:05","volumn":"172.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.78","rise":"0.30%","time":"03:10","volumn":"142.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.71","rise":"0.20%","time":"03:15","volumn":"190.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.70","rise":"0.19%","time":"03:20","volumn":"176.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.94","rise":"0.52%","time":"03:25","volumn":"601.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"75.01","rise":"0.60%","time":"03:30","volumn":"301.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"74.99","rise":"0.58%","time":"03:35","volumn":"371.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"75.03","rise":"0.63%","time":"03:40","volumn":"397.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"75.17","rise":"0.82%","time":"03:45","volumn":"424.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"75.15","rise":"0.79%","time":"03:50","volumn":"682.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"75.01","rise":"0.60%","time":"03:55","volumn":"1337.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"75.07","rise":"0.68%","time":"04:00","volumn":"3720.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"75.96","rise":"1.88%","time":"21:35","volumn":"1001.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"75.64","rise":"1.46%","time":"21:40","volumn":"374.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"75.86","rise":"1.74%","time":"21:45","volumn":"559.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"75.85","rise":"1.73%","time":"21:50","volumn":"429.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.04","rise":"1.98%","time":"21:55","volumn":"402.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.30","rise":"2.33%","time":"22:00","volumn":"333.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.36","rise":"2.41%","time":"22:05","volumn":"337.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.71","rise":"2.88%","time":"22:10","volumn":"729.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.49","rise":"2.59%","time":"22:15","volumn":"523.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.76","rise":"2.95%","time":"22:20","volumn":"493.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.87","rise":"3.10%","time":"22:25","volumn":"394.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.83","rise":"3.04%","time":"22:30","volumn":"387.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.83","rise":"3.04%","time":"22:35","volumn":"692.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.58","rise":"2.71%","time":"22:40","volumn":"337.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.58","rise":"2.70%","time":"22:45","volumn":"390.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.70","rise":"2.87%","time":"22:50","volumn":"426.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.83","rise":"3.04%","time":"22:55","volumn":"510.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.72","rise":"2.90%","time":"23:00","volumn":"260.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.62","rise":"2.77%","time":"23:05","volumn":"511.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.67","rise":"2.83%","time":"23:10","volumn":"256.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.66","rise":"2.82%","time":"23:15","volumn":"281.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.87","rise":"3.10%","time":"23:20","volumn":"258.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.87","rise":"3.10%","time":"23:25","volumn":"213.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.63","rise":"2.78%","time":"23:30","volumn":"382.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.87","rise":"3.10%","time":"23:35","volumn":"176.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.81","rise":"3.02%","time":"23:40","volumn":"195.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.91","rise":"3.15%","time":"23:45","volumn":"180.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.85","rise":"3.07%","time":"23:50","volumn":"204.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.82","rise":"3.03%","time":"23:55","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.80","rise":"3.00%","time":"00:00","volumn":"197.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.76","rise":"2.95%","time":"00:05","volumn":"412.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.94","rise":"3.19%","time":"00:10","volumn":"212.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.91","rise":"3.15%","time":"00:15","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.97","rise":"3.23%","time":"00:20","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.00","rise":"3.28%","time":"00:25","volumn":"671.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.02","rise":"3.30%","time":"00:30","volumn":"114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.03","rise":"3.32%","time":"00:35","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.22","rise":"3.57%","time":"00:40","volumn":"165.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.23","rise":"3.58%","time":"00:45","volumn":"140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.12","rise":"3.43%","time":"00:50","volumn":"232.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.81","rise":"3.02%","time":"00:55","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.98","rise":"3.25%","time":"01:00","volumn":"214.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.91","rise":"3.15%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.16","rise":"3.49%","time":"01:10","volumn":"413.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.18","rise":"3.51%","time":"01:15","volumn":"102.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.99","rise":"3.26%","time":"01:20","volumn":"156.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.92","rise":"3.16%","time":"01:25","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.06","rise":"3.36%","time":"01:30","volumn":"241.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.94","rise":"3.20%","time":"01:35","volumn":"112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.84","rise":"3.06%","time":"01:40","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.83","rise":"3.04%","time":"01:45","volumn":"148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.67","rise":"2.83%","time":"01:50","volumn":"414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.80","rise":"3.00%","time":"01:55","volumn":"145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.89","rise":"3.13%","time":"02:00","volumn":"158.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.98","rise":"3.25%","time":"02:05","volumn":"102.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.05","rise":"3.34%","time":"02:10","volumn":"190.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.97","rise":"3.23%","time":"02:15","volumn":"129.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.08","rise":"3.39%","time":"02:20","volumn":"244.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.20","rise":"3.54%","time":"02:25","volumn":"130.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.24","rise":"3.59%","time":"02:30","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.44","rise":"3.86%","time":"02:35","volumn":"286.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.48","rise":"3.92%","time":"02:40","volumn":"230.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.37","rise":"3.77%","time":"02:45","volumn":"198.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.45","rise":"3.88%","time":"02:50","volumn":"157.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.34","rise":"3.73%","time":"02:55","volumn":"233.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.29","rise":"3.66%","time":"03:00","volumn":"388.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.42","rise":"3.83%","time":"03:05","volumn":"301.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.36","rise":"3.76%","time":"03:10","volumn":"241.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.15","rise":"3.47%","time":"03:15","volumn":"221.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.18","rise":"3.51%","time":"03:20","volumn":"270.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.12","rise":"3.44%","time":"03:25","volumn":"229.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.96","rise":"3.22%","time":"03:30","volumn":"410.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.97","rise":"3.23%","time":"03:35","volumn":"311.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.03","rise":"3.31%","time":"03:40","volumn":"686.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.84","rise":"3.06%","time":"03:45","volumn":"410.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.86","rise":"3.08%","time":"03:50","volumn":"884.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.93","rise":"3.18%","time":"03:55","volumn":"1060.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.85","rise":"3.07%","time":"04:00","volumn":"4202.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.23","rise":"2.25%","time":"21:35","volumn":"708.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.13","rise":"2.11%","time":"21:40","volumn":"559.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.08","rise":"2.04%","time":"21:45","volumn":"389.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.89","rise":"1.78%","time":"21:50","volumn":"535.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.92","rise":"1.82%","time":"21:55","volumn":"445.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.14","rise":"2.12%","time":"22:00","volumn":"238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.45","rise":"2.54%","time":"22:05","volumn":"319.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.65","rise":"2.80%","time":"22:10","volumn":"344.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.33","rise":"2.37%","time":"22:15","volumn":"273.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.63","rise":"2.78%","time":"22:20","volumn":"384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.66","rise":"2.82%","time":"22:25","volumn":"282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.52","rise":"2.62%","time":"22:30","volumn":"145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.41","rise":"2.48%","time":"22:35","volumn":"158.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.03","rise":"1.97%","time":"22:40","volumn":"278.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.91","rise":"1.81%","time":"22:45","volumn":"297.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.30","rise":"2.33%","time":"22:50","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.38","rise":"2.43%","time":"22:55","volumn":"213.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.66","rise":"2.82%","time":"23:00","volumn":"150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.58","rise":"2.72%","time":"23:05","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.49","rise":"2.59%","time":"23:10","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.44","rise":"2.52%","time":"23:15","volumn":"282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.50","rise":"2.61%","time":"23:20","volumn":"208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.82","rise":"3.03%","time":"23:25","volumn":"222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.00","rise":"3.27%","time":"23:30","volumn":"686.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.08","rise":"3.38%","time":"23:35","volumn":"522.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.25","rise":"3.61%","time":"23:40","volumn":"290.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.37","rise":"3.77%","time":"23:45","volumn":"191.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.56","rise":"4.02%","time":"23:50","volumn":"488.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.56","rise":"4.02%","time":"23:55","volumn":"344.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.58","rise":"4.06%","time":"00:00","volumn":"234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.74","rise":"4.27%","time":"00:05","volumn":"201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.56","rise":"4.02%","time":"00:10","volumn":"211.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.58","rise":"4.05%","time":"00:15","volumn":"186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.48","rise":"3.92%","time":"00:20","volumn":"389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.72","rise":"4.24%","time":"00:25","volumn":"401.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.64","rise":"4.13%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.49","rise":"3.93%","time":"00:35","volumn":"243.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.64","rise":"4.13%","time":"00:40","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.55","rise":"4.01%","time":"00:45","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.58","rise":"4.05%","time":"00:50","volumn":"255.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.50","rise":"3.94%","time":"00:55","volumn":"224.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.53","rise":"3.99%","time":"01:00","volumn":"282.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.49","rise":"3.93%","time":"01:05","volumn":"420.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.37","rise":"3.77%","time":"01:10","volumn":"682.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.64","rise":"4.14%","time":"01:15","volumn":"224.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.62","rise":"4.10%","time":"01:20","volumn":"393.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.66","rise":"4.16%","time":"01:25","volumn":"252.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.95","rise":"4.55%","time":"01:30","volumn":"974.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.14","rise":"4.80%","time":"01:35","volumn":"700.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.21","rise":"4.90%","time":"01:40","volumn":"506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.96","rise":"4.56%","time":"01:45","volumn":"392.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.71","rise":"4.22%","time":"01:50","volumn":"466.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.77","rise":"4.30%","time":"01:55","volumn":"668.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.85","rise":"4.41%","time":"02:00","volumn":"714.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.84","rise":"4.40%","time":"02:05","volumn":"454.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.41","rise":"3.82%","time":"02:10","volumn":"304.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.52","rise":"3.97%","time":"02:15","volumn":"303.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.48","rise":"3.92%","time":"02:20","volumn":"300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.59","rise":"4.07%","time":"02:25","volumn":"205.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.55","rise":"4.00%","time":"02:30","volumn":"256.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.50","rise":"3.94%","time":"02:35","volumn":"335.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.56","rise":"4.02%","time":"02:40","volumn":"337.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.80","rise":"4.35%","time":"02:45","volumn":"252.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.75","rise":"4.27%","time":"02:50","volumn":"364.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.73","rise":"4.25%","time":"02:55","volumn":"259.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.64","rise":"4.13%","time":"03:00","volumn":"267.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.60","rise":"4.08%","time":"03:05","volumn":"271.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.56","rise":"4.03%","time":"03:10","volumn":"638.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.56","rise":"4.03%","time":"03:15","volumn":"279.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.40","rise":"3.81%","time":"03:20","volumn":"350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.53","rise":"3.99%","time":"03:25","volumn":"344.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.63","rise":"4.12%","time":"03:30","volumn":"331.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.53","rise":"3.98%","time":"03:35","volumn":"332.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.63","rise":"4.12%","time":"03:40","volumn":"685.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.64","rise":"4.13%","time":"03:45","volumn":"625.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.52","rise":"3.97%","time":"03:50","volumn":"612.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.41","rise":"3.82%","time":"03:55","volumn":"1314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.09","rise":"3.39%","time":"04:00","volumn":"5595.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.64","rise":"1.45%","time":"21:35","volumn":"1397.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.55","rise":"1.33%","time":"21:40","volumn":"539.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.51","rise":"1.27%","time":"21:45","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.74","rise":"1.58%","time":"21:50","volumn":"428.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.37","rise":"1.09%","time":"21:55","volumn":"508.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.71","rise":"1.54%","time":"22:00","volumn":"332.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"76.01","rise":"1.94%","time":"22:05","volumn":"427.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.79","rise":"1.65%","time":"22:10","volumn":"834.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.22","rise":"0.89%","time":"22:15","volumn":"825.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.41","rise":"1.14%","time":"22:20","volumn":"461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.59","rise":"1.39%","time":"22:25","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.52","rise":"1.29%","time":"22:30","volumn":"450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.50","rise":"1.26%","time":"22:35","volumn":"1137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.32","rise":"1.02%","time":"22:40","volumn":"993.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.45","rise":"1.19%","time":"22:45","volumn":"233.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.39","rise":"1.11%","time":"22:50","volumn":"798.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.22","rise":"0.89%","time":"22:55","volumn":"880.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.96","rise":"0.54%","time":"23:00","volumn":"3456.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.83","rise":"0.37%","time":"23:05","volumn":"612.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.67","rise":"0.14%","time":"23:10","volumn":"623.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.55","rise":"-0.02%","time":"23:15","volumn":"737.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.34","rise":"-0.30%","time":"23:20","volumn":"825.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.36","rise":"-0.27%","time":"23:25","volumn":"679.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.50","rise":"-0.08%","time":"23:30","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.71","rise":"0.20%","time":"23:35","volumn":"279.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.85","rise":"0.39%","time":"23:40","volumn":"316.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.85","rise":"0.39%","time":"23:45","volumn":"464.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.64","rise":"0.10%","time":"23:50","volumn":"330.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.56","rise":"0.00%","time":"23:55","volumn":"210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.77","rise":"0.28%","time":"00:00","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.89","rise":"0.44%","time":"00:05","volumn":"368.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.91","rise":"0.47%","time":"00:10","volumn":"252.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.84","rise":"0.38%","time":"00:15","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.62","rise":"0.08%","time":"00:20","volumn":"283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.77","rise":"0.28%","time":"00:25","volumn":"391.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.80","rise":"0.32%","time":"00:30","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.63","rise":"0.09%","time":"00:35","volumn":"223.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.44","rise":"-0.16%","time":"00:40","volumn":"505.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.28","rise":"-0.38%","time":"00:45","volumn":"405.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.07","rise":"-0.66%","time":"00:50","volumn":"333.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.09","rise":"-0.62%","time":"00:55","volumn":"562.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.05","rise":"-0.68%","time":"01:00","volumn":"531.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.83","rise":"-0.98%","time":"01:05","volumn":"384.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.93","rise":"-0.84%","time":"01:10","volumn":"201.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.94","rise":"-0.84%","time":"01:15","volumn":"248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.72","rise":"-1.13%","time":"01:20","volumn":"304.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.70","rise":"-1.15%","time":"01:25","volumn":"624.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.94","rise":"-0.83%","time":"01:30","volumn":"262.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.91","rise":"-0.87%","time":"01:35","volumn":"250.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.87","rise":"-0.93%","time":"01:40","volumn":"340.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.12","rise":"-0.59%","time":"01:45","volumn":"603.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.22","rise":"-0.45%","time":"01:50","volumn":"175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.38","rise":"-0.25%","time":"01:55","volumn":"684.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.39","rise":"-0.23%","time":"02:00","volumn":"621.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.41","rise":"-0.20%","time":"02:05","volumn":"277.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.28","rise":"-0.38%","time":"02:10","volumn":"354.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.25","rise":"-0.42%","time":"02:15","volumn":"307.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.26","rise":"-0.40%","time":"02:20","volumn":"320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.23","rise":"-0.44%","time":"02:25","volumn":"389.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.29","rise":"-0.36%","time":"02:30","volumn":"512.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.30","rise":"-0.36%","time":"02:35","volumn":"385.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.27","rise":"-0.39%","time":"02:40","volumn":"374.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.28","rise":"-0.38%","time":"02:45","volumn":"292.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.25","rise":"-0.42%","time":"02:50","volumn":"280.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.07","rise":"-0.66%","time":"02:55","volumn":"316.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.90","rise":"-0.89%","time":"03:00","volumn":"519.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.86","rise":"-0.95%","time":"03:05","volumn":"315.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.09","rise":"-0.64%","time":"03:10","volumn":"467.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.78","rise":"-1.05%","time":"03:15","volumn":"674.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.94","rise":"-0.82%","time":"03:20","volumn":"613.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.08","rise":"-0.64%","time":"03:25","volumn":"875.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.13","rise":"-0.58%","time":"03:30","volumn":"429.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.21","rise":"-0.47%","time":"03:35","volumn":"1031.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.19","rise":"-0.50%","time":"03:40","volumn":"555.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.36","rise":"-0.27%","time":"03:45","volumn":"1061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.29","rise":"-0.36%","time":"03:50","volumn":"1302.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.95","rise":"-0.81%","time":"03:55","volumn":"2149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"74.00","rise":"-0.75%","time":"04:00","volumn":"2.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.61","rise":"10.80%","time":"21:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.78","rise":"13.71%","time":"21:40","volumn":"7214.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.52","rise":"12.02%","time":"21:45","volumn":"3718.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"81.50","rise":"9.31%","time":"21:50","volumn":"2879.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"81.97","rise":"9.95%","time":"21:55","volumn":"1995.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"81.68","rise":"9.55%","time":"22:00","volumn":"1447.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.69","rise":"12.25%","time":"22:05","volumn":"3231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.18","rise":"12.90%","time":"22:10","volumn":"4044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.55","rise":"13.40%","time":"22:15","volumn":"3267.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.13","rise":"12.84%","time":"22:20","volumn":"2480.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"85.80","rise":"15.08%","time":"22:25","volumn":"2703.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"86.59","rise":"16.14%","time":"22:30","volumn":"2402.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.05","rise":"16.75%","time":"22:35","volumn":"2302.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.53","rise":"17.40%","time":"22:40","volumn":"1829.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.57","rise":"17.45%","time":"22:45","volumn":"2273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.19","rise":"16.94%","time":"22:50","volumn":"1520.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"86.92","rise":"16.58%","time":"22:55","volumn":"1832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"86.63","rise":"16.19%","time":"23:00","volumn":"2223.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.56","rise":"17.44%","time":"23:05","volumn":"1509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.96","rise":"17.97%","time":"23:10","volumn":"2154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.45","rise":"17.29%","time":"23:15","volumn":"2140.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.30","rise":"17.09%","time":"23:20","volumn":"2142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.35","rise":"17.16%","time":"23:25","volumn":"2526.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.52","rise":"17.38%","time":"23:30","volumn":"2230.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.55","rise":"17.42%","time":"23:35","volumn":"2361.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.98","rise":"18.00%","time":"23:40","volumn":"2087.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"88.14","rise":"18.22%","time":"23:45","volumn":"1332.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.91","rise":"17.91%","time":"23:50","volumn":"1117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.91","rise":"17.91%","time":"23:55","volumn":"753.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"88.31","rise":"18.44%","time":"00:00","volumn":"1467.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.92","rise":"17.92%","time":"00:05","volumn":"1032.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.55","rise":"17.42%","time":"00:10","volumn":"1583.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.79","rise":"17.74%","time":"00:15","volumn":"1128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.44","rise":"17.27%","time":"00:20","volumn":"1209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.04","rise":"16.74%","time":"00:25","volumn":"527.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.87","rise":"16.51%","time":"00:30","volumn":"890.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.50","rise":"16.01%","time":"00:35","volumn":"1186.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.02","rise":"15.37%","time":"00:40","volumn":"2130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.76","rise":"15.02%","time":"00:45","volumn":"1666.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.49","rise":"14.66%","time":"00:50","volumn":"3293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.02","rise":"14.03%","time":"00:55","volumn":"2725.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.25","rise":"14.34%","time":"01:00","volumn":"1875.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.14","rise":"14.20%","time":"01:05","volumn":"865.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.89","rise":"13.85%","time":"01:10","volumn":"959.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.78","rise":"13.71%","time":"01:15","volumn":"768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.66","rise":"13.55%","time":"01:20","volumn":"560.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.00","rise":"14.00%","time":"01:25","volumn":"1001.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.97","rise":"13.96%","time":"01:30","volumn":"1989.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.20","rise":"14.27%","time":"01:35","volumn":"1331.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.00","rise":"14.00%","time":"01:40","volumn":"867.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.00","rise":"14.00%","time":"01:45","volumn":"973.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.92","rise":"13.89%","time":"01:50","volumn":"972.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.97","rise":"13.96%","time":"01:55","volumn":"534.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.06","rise":"14.08%","time":"02:00","volumn":"564.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.98","rise":"13.98%","time":"02:05","volumn":"607.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.02","rise":"14.02%","time":"02:10","volumn":"597.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.98","rise":"13.98%","time":"02:15","volumn":"752.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.97","rise":"13.96%","time":"02:20","volumn":"918.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.92","rise":"13.89%","time":"02:25","volumn":"319.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.32","rise":"14.43%","time":"02:30","volumn":"1926.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.00","rise":"14.00%","time":"02:35","volumn":"1083.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.08","rise":"14.11%","time":"02:40","volumn":"739.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.02","rise":"14.03%","time":"02:45","volumn":"1029.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.14","rise":"14.19%","time":"02:50","volumn":"874.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.04","rise":"14.06%","time":"02:55","volumn":"684.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.03","rise":"14.04%","time":"03:00","volumn":"1107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.03","rise":"14.04%","time":"03:05","volumn":"641.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.03","rise":"14.04%","time":"03:10","volumn":"808.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.00","rise":"14.00%","time":"03:15","volumn":"475.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.64","rise":"13.52%","time":"03:20","volumn":"1125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.46","rise":"13.28%","time":"03:25","volumn":"1552.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.16","rise":"12.88%","time":"03:30","volumn":"1295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.64","rise":"13.52%","time":"03:35","volumn":"919.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.50","rise":"13.33%","time":"03:40","volumn":"716.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.43","rise":"13.24%","time":"03:45","volumn":"761.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.02","rise":"12.69%","time":"03:50","volumn":"2928.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"83.99","rise":"12.65%","time":"03:55","volumn":"4704.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.69","rise":"13.59%","time":"04:00","volumn":"1.30\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"284.37\u4ebf","maxPrice":"87.96","minPrice":"84.81","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["84.69","80.22","75.75","71.27","66.80"]},"cyrate":{"o":["12.07%","6.15%","0.23%","-5.69%","-11.61%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.57","rise":"0","time":"04\/12","volumn":"2.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"71.43","rise":"-5.48%","time":"04\/15","volumn":"4.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.32","rise":"-4.30%","time":"04\/16","volumn":"2.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.90","rise":"-6.18%","time":"04\/17","volumn":"2.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.86","rise":"-8.88%","time":"04\/18","volumn":"3.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.80","rise":"-11.61%","time":"04\/19","volumn":"2.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.85","rise":"-10.22%","time":"04\/22","volumn":"2.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.19","rise":"-5.80%","time":"04\/23","volumn":"2.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.70","rise":"-7.77%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.21","rise":"-8.42%","time":"04\/25","volumn":"4.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"73.82","rise":"-2.32%","time":"04\/26","volumn":"5.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"72.99","rise":"-3.41%","time":"04\/29","volumn":"3.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.57","rise":"-6.62%","time":"04\/30","volumn":"3.69\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.74","rise":"-7.71%","time":"05\/01","volumn":"2.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"72.47","rise":"-4.10%","time":"05\/02","volumn":"2.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"75.07","rise":"-0.66%","time":"05\/03","volumn":"2.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.85","rise":"1.69%","time":"05\/06","volumn":"2.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.09","rise":"2.01%","time":"05\/07","volumn":"3.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.00","rise":"-2.08%","time":"05\/08","volumn":"6.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.69","rise":"12.07%","time":"05\/09","volumn":"15.13\u4e07"}],"points":"20"},"open":"85.74","priceChangeRatio":"2.05%","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":["87.95","87.20","86.45","85.71","84.96"]},"cyrate":{"o":["3.85%","2.97%","2.08%","1.20%","0.31%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.20","rise":"0.60%","time":"21:31","volumn":"1371.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.19","rise":"0.59%","time":"21:32","volumn":"1508.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.46","rise":"0.91%","time":"21:33","volumn":"1780.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.30","rise":"0.71%","time":"21:34","volumn":"2055.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"85.14","rise":"0.53%","time":"21:35","volumn":"2456.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.96","rise":"0.31%","time":"21:36","volumn":"2890.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.20","rise":"1.78%","time":"21:37","volumn":"3031.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.15","rise":"1.72%","time":"21:38","volumn":"3283.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.15","rise":"1.72%","time":"21:39","volumn":"3401.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.21","rise":"1.79%","time":"21:40","volumn":"3580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.00","rise":"1.55%","time":"21:41","volumn":"3754.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.00","rise":"1.54%","time":"21:42","volumn":"3859.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.30","rise":"1.90%","time":"21:43","volumn":"4058.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.28","rise":"1.87%","time":"21:44","volumn":"4207.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.20","rise":"1.78%","time":"21:45","volumn":"4286.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.21","rise":"1.79%","time":"21:46","volumn":"4528.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.84","rise":"2.54%","time":"21:47","volumn":"4822.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.91","rise":"2.62%","time":"21:48","volumn":"6152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.40","rise":"3.20%","time":"21:49","volumn":"6321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.29","rise":"3.07%","time":"21:50","volumn":"6518.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.01","rise":"2.74%","time":"21:51","volumn":"6602.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.65","rise":"2.31%","time":"21:52","volumn":"6866.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.80","rise":"2.49%","time":"21:53","volumn":"6954.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.15","rise":"2.90%","time":"21:54","volumn":"7151.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.36","rise":"3.15%","time":"21:55","volumn":"7302.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.32","rise":"3.11%","time":"21:56","volumn":"7388.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.47","rise":"3.28%","time":"21:57","volumn":"7573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.66","rise":"3.51%","time":"21:58","volumn":"7646.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.67","rise":"3.52%","time":"21:59","volumn":"7773.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.55","rise":"3.38%","time":"22:00","volumn":"7899.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.19","rise":"2.95%","time":"22:01","volumn":"7963.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.05","rise":"2.79%","time":"22:02","volumn":"8156.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.14","rise":"2.89%","time":"22:03","volumn":"8264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.18","rise":"2.94%","time":"22:04","volumn":"8308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.15","rise":"2.91%","time":"22:05","volumn":"8361.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.20","rise":"2.97%","time":"22:06","volumn":"8446.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.07","rise":"2.81%","time":"22:07","volumn":"8580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.75","rise":"2.43%","time":"22:08","volumn":"8700.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.71","rise":"2.39%","time":"22:09","volumn":"8939.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.78","rise":"2.47%","time":"22:10","volumn":"9200.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.81","rise":"2.50%","time":"22:11","volumn":"9298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.40","rise":"2.02%","time":"22:12","volumn":"9735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.50","rise":"2.14%","time":"22:13","volumn":"9824.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.69","rise":"2.36%","time":"22:14","volumn":"9893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.89","rise":"2.60%","time":"22:15","volumn":"9962.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.39","rise":"2.01%","time":"22:16","volumn":"1.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.72","rise":"2.40%","time":"22:17","volumn":"1.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.68","rise":"2.35%","time":"22:18","volumn":"1.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.81","rise":"2.50%","time":"22:19","volumn":"1.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.53","rise":"2.17%","time":"22:20","volumn":"1.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.37","rise":"1.98%","time":"22:21","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.72","rise":"2.39%","time":"22:22","volumn":"1.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.88","rise":"2.59%","time":"22:23","volumn":"1.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.84","rise":"2.54%","time":"22:24","volumn":"1.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.08","rise":"2.82%","time":"22:25","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.82","rise":"2.51%","time":"22:26","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.62","rise":"2.28%","time":"22:27","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.45","rise":"2.08%","time":"22:28","volumn":"1.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.39","rise":"2.01%","time":"22:29","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.25","rise":"1.84%","time":"22:30","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.18","rise":"1.76%","time":"22:31","volumn":"1.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.44","rise":"2.07%","time":"22:32","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.31","rise":"1.91%","time":"22:33","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.32","rise":"1.93%","time":"22:34","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.20","rise":"1.79%","time":"22:35","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.37","rise":"1.98%","time":"22:36","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.15","rise":"1.72%","time":"22:37","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.20","rise":"1.79%","time":"22:38","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.25","rise":"1.84%","time":"22:39","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.30","rise":"1.90%","time":"22:40","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.78","rise":"2.47%","time":"22:41","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.72","rise":"2.40%","time":"22:42","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.64","rise":"2.31%","time":"22:43","volumn":"1.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.75","rise":"2.43%","time":"22:44","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.91","rise":"2.62%","time":"22:45","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.92","rise":"2.63%","time":"22:46","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.25","rise":"3.03%","time":"22:47","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.07","rise":"2.81%","time":"22:48","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.03","rise":"2.77%","time":"22:49","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.88","rise":"2.59%","time":"22:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.05","rise":"2.79%","time":"22:51","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.11","rise":"2.86%","time":"22:52","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.13","rise":"2.88%","time":"22:53","volumn":"1.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.08","rise":"2.82%","time":"22:54","volumn":"1.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.58","rise":"2.23%","time":"22:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.45","rise":"2.08%","time":"22:56","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.54","rise":"2.18%","time":"22:57","volumn":"1.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.33","rise":"1.94%","time":"22:58","volumn":"1.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.18","rise":"1.76%","time":"22:59","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.46","rise":"2.09%","time":"23:00","volumn":"1.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.46","rise":"2.09%","time":"23:01","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.46","rise":"2.09%","time":"23:02","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.56","rise":"2.21%","time":"23:03","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.58","rise":"2.23%","time":"23:04","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.84","rise":"2.54%","time":"23:05","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.02","rise":"2.75%","time":"23:06","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.04","rise":"2.77%","time":"23:07","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.12","rise":"2.87%","time":"23:08","volumn":"1.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.14","rise":"2.89%","time":"23:09","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.20","rise":"2.96%","time":"23:10","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.22","rise":"2.99%","time":"23:11","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.58","rise":"3.41%","time":"23:12","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.65","rise":"3.49%","time":"23:13","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.62","rise":"3.46%","time":"23:14","volumn":"1.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.67","rise":"3.52%","time":"23:15","volumn":"1.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.67","rise":"3.52%","time":"23:16","volumn":"1.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.58","rise":"3.41%","time":"23:17","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.69","rise":"3.54%","time":"23:18","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.89","rise":"3.77%","time":"23:19","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.92","rise":"3.82%","time":"23:20","volumn":"1.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.79","rise":"3.66%","time":"23:21","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.78","rise":"3.65%","time":"23:22","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.83","rise":"3.71%","time":"23:23","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.95","rise":"3.85%","time":"23:24","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.87","rise":"3.75%","time":"23:25","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.69","rise":"3.54%","time":"23:26","volumn":"1.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.31","rise":"3.09%","time":"23:27","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.21","rise":"2.98%","time":"23:28","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.20","rise":"2.96%","time":"23:29","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.08","rise":"2.83%","time":"23:30","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.03","rise":"2.77%","time":"23:31","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.04","rise":"2.78%","time":"23:32","volumn":"1.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.19","rise":"2.95%","time":"23:33","volumn":"1.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.26","rise":"3.03%","time":"23:34","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.13","rise":"2.88%","time":"23:35","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.43","rise":"3.24%","time":"23:36","volumn":"1.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.36","rise":"3.15%","time":"23:37","volumn":"1.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.30","rise":"3.08%","time":"23:38","volumn":"1.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.14","rise":"2.89%","time":"23:39","volumn":"2.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.30","rise":"3.08%","time":"23:40","volumn":"2.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.20","rise":"2.96%","time":"23:41","volumn":"2.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.11","rise":"2.85%","time":"23:42","volumn":"2.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.21","rise":"2.98%","time":"23:43","volumn":"2.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.11","rise":"2.86%","time":"23:44","volumn":"2.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"86.96","rise":"2.68%","time":"23:45","volumn":"2.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.16","rise":"2.92%","time":"23:46","volumn":"2.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.04","rise":"2.77%","time":"23:47","volumn":"2.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.19","rise":"2.95%","time":"23:48","volumn":"2.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.25","rise":"3.02%","time":"23:49","volumn":"2.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.48","rise":"3.29%","time":"23:50","volumn":"2.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.58","rise":"3.41%","time":"23:51","volumn":"2.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.72","rise":"3.58%","time":"23:52","volumn":"2.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.71","rise":"3.57%","time":"23:53","volumn":"2.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.70","rise":"3.56%","time":"23:54","volumn":"2.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.64","rise":"3.48%","time":"23:55","volumn":"2.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.61","rise":"3.44%","time":"23:56","volumn":"2.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.48","rise":"3.30%","time":"23:57","volumn":"2.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.54","rise":"3.37%","time":"23:58","volumn":"2.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"87.66","rise":"3.51%","time":"23:59","volumn":"2.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.51","rise":"3.33%","time":"00:00","volumn":"2.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.54","rise":"3.37%","time":"00:01","volumn":"2.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.39","rise":"3.19%","time":"00:02","volumn":"2.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.36","rise":"3.15%","time":"00:03","volumn":"2.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.24","rise":"3.01%","time":"00:04","volumn":"2.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.24","rise":"3.01%","time":"00:05","volumn":"2.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.49","rise":"3.31%","time":"00:06","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.47","rise":"3.28%","time":"00:07","volumn":"2.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.48","rise":"3.30%","time":"00:08","volumn":"2.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.45","rise":"3.26%","time":"00:09","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.49","rise":"3.31%","time":"00:10","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.47","rise":"3.28%","time":"00:11","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.37","rise":"3.16%","time":"00:12","volumn":"2.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.40","rise":"3.20%","time":"00:13","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.36","rise":"3.15%","time":"00:14","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.30","rise":"3.08%","time":"00:15","volumn":"2.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.55","rise":"3.38%","time":"00:16","volumn":"2.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.65","rise":"3.50%","time":"00:17","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.50","rise":"3.32%","time":"00:18","volumn":"2.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.55","rise":"3.38%","time":"00:19","volumn":"2.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.83","rise":"3.70%","time":"00:20","volumn":"2.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.66","rise":"3.51%","time":"00:21","volumn":"2.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.69","rise":"3.54%","time":"00:22","volumn":"2.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.68","rise":"3.53%","time":"00:23","volumn":"2.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.80","rise":"3.67%","time":"00:24","volumn":"2.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.73","rise":"3.59%","time":"00:25","volumn":"2.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.67","rise":"3.52%","time":"00:26","volumn":"2.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.42","rise":"3.22%","time":"00:27","volumn":"2.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.56","rise":"3.39%","time":"00:28","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.46","rise":"3.27%","time":"00:29","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.48","rise":"3.29%","time":"00:30","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.51","rise":"3.33%","time":"00:31","volumn":"2.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.58","rise":"3.41%","time":"00:32","volumn":"2.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.49","rise":"3.31%","time":"00:33","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.54","rise":"3.37%","time":"00:34","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.41","rise":"3.21%","time":"00:35","volumn":"2.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.46","rise":"3.27%","time":"00:36","volumn":"2.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.28","rise":"3.06%","time":"00:37","volumn":"2.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.11","rise":"2.86%","time":"00:38","volumn":"2.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.35","rise":"3.14%","time":"00:39","volumn":"2.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.37","rise":"3.16%","time":"00:40","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.50","rise":"3.32%","time":"00:41","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.50","rise":"3.32%","time":"00:42","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.42","rise":"3.22%","time":"00:43","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.46","rise":"3.27%","time":"00:44","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.44","rise":"3.25%","time":"00:45","volumn":"2.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.68","rise":"3.53%","time":"00:46","volumn":"2.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.52","rise":"3.34%","time":"00:47","volumn":"2.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.53","rise":"3.35%","time":"00:48","volumn":"2.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.67","rise":"3.51%","time":"00:49","volumn":"2.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.71","rise":"3.57%","time":"00:50","volumn":"2.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.62","rise":"3.46%","time":"00:51","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.67","rise":"3.52%","time":"00:52","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.69","rise":"3.54%","time":"00:53","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.62","rise":"3.46%","time":"00:54","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.66","rise":"3.50%","time":"00:55","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.49","rise":"3.31%","time":"00:56","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.52","rise":"3.34%","time":"00:57","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.53","rise":"3.35%","time":"00:58","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.42","rise":"3.22%","time":"00:59","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.27","rise":"3.05%","time":"01:00","volumn":"2.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.20","rise":"2.96%","time":"01:01","volumn":"2.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.17","rise":"2.93%","time":"01:02","volumn":"2.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.14","rise":"2.89%","time":"01:03","volumn":"2.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.11","rise":"2.86%","time":"01:04","volumn":"2.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.00","rise":"2.73%","time":"01:05","volumn":"2.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.93","rise":"2.64%","time":"01:06","volumn":"2.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.93","rise":"2.64%","time":"01:07","volumn":"2.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.01","rise":"2.74%","time":"01:08","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.03","rise":"2.76%","time":"01:09","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.08","rise":"2.82%","time":"01:10","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.95","rise":"2.67%","time":"01:11","volumn":"2.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.96","rise":"2.68%","time":"01:12","volumn":"2.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.91","rise":"2.62%","time":"01:13","volumn":"2.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.92","rise":"2.63%","time":"01:14","volumn":"2.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.97","rise":"2.69%","time":"01:15","volumn":"2.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.11","rise":"2.86%","time":"01:16","volumn":"2.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.12","rise":"2.87%","time":"01:17","volumn":"2.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.17","rise":"2.93%","time":"01:18","volumn":"2.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"87.07","rise":"2.81%","time":"01:19","volumn":"2.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.89","rise":"2.60%","time":"01:20","volumn":"2.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.67","rise":"2.34%","time":"01:21","volumn":"2.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.63","rise":"2.29%","time":"01:22","volumn":"2.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.61","rise":"2.27%","time":"01:23","volumn":"2.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.72","rise":"2.39%","time":"01:24","volumn":"2.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.67","rise":"2.33%","time":"01:25","volumn":"2.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.63","rise":"2.29%","time":"01:26","volumn":"2.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.91","rise":"2.62%","time":"01:27","volumn":"2.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.99","rise":"2.72%","time":"01:28","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.92","rise":"2.63%","time":"01:29","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.87","rise":"2.57%","time":"01:30","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.94","rise":"2.65%","time":"01:31","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.84","rise":"2.54%","time":"01:32","volumn":"2.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.91","rise":"2.62%","time":"01:33","volumn":"2.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.88","rise":"2.59%","time":"01:34","volumn":"2.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.89","rise":"2.60%","time":"01:35","volumn":"2.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.76","rise":"2.44%","time":"01:36","volumn":"2.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.79","rise":"2.48%","time":"01:37","volumn":"2.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.68","rise":"2.35%","time":"01:38","volumn":"2.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.52","rise":"2.16%","time":"01:39","volumn":"2.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.66","rise":"2.33%","time":"01:40","volumn":"2.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.56","rise":"2.20%","time":"01:41","volumn":"2.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.48","rise":"2.12%","time":"01:42","volumn":"2.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.53","rise":"2.17%","time":"01:43","volumn":"2.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.49","rise":"2.13%","time":"01:44","volumn":"2.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.49","rise":"2.13%","time":"01:45","volumn":"2.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.53","rise":"2.17%","time":"01:46","volumn":"2.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.49","rise":"2.13%","time":"01:47","volumn":"2.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.45","rise":"2.08%","time":"01:48","volumn":"2.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.50","rise":"2.13%","time":"01:49","volumn":"2.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.50","rise":"2.14%","time":"01:50","volumn":"2.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.49","rise":"2.13%","time":"01:51","volumn":"2.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.58","rise":"2.23%","time":"01:52","volumn":"2.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.53","rise":"2.17%","time":"01:53","volumn":"2.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.51","rise":"2.15%","time":"01:54","volumn":"2.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.11%","time":"01:55","volumn":"2.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.51","rise":"2.15%","time":"01:56","volumn":"2.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.85","rise":"2.55%","time":"01:57","volumn":"2.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.84","rise":"2.54%","time":"01:58","volumn":"2.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.75","rise":"2.43%","time":"01:59","volumn":"2.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.54","rise":"2.18%","time":"02:00","volumn":"2.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.10%","time":"02:01","volumn":"2.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.33","rise":"1.94%","time":"02:02","volumn":"2.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.28","rise":"1.87%","time":"02:03","volumn":"2.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.34","rise":"1.95%","time":"02:04","volumn":"2.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.29","rise":"1.89%","time":"02:05","volumn":"2.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.26","rise":"1.85%","time":"02:06","volumn":"2.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.18","rise":"1.76%","time":"02:07","volumn":"2.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.27","rise":"1.87%","time":"02:08","volumn":"2.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.24","rise":"1.83%","time":"02:09","volumn":"2.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.30","rise":"1.90%","time":"02:10","volumn":"2.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.26","rise":"1.85%","time":"02:11","volumn":"2.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.27","rise":"1.86%","time":"02:12","volumn":"2.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.29","rise":"1.89%","time":"02:13","volumn":"2.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.27","rise":"1.87%","time":"02:14","volumn":"2.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.28","rise":"1.88%","time":"02:15","volumn":"2.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.35","rise":"1.96%","time":"02:16","volumn":"3.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.35","rise":"1.96%","time":"02:17","volumn":"3.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.28","rise":"1.88%","time":"02:18","volumn":"3.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.36","rise":"1.97%","time":"02:19","volumn":"3.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.33","rise":"1.93%","time":"02:20","volumn":"3.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.31","rise":"1.91%","time":"02:21","volumn":"3.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.40","rise":"2.02%","time":"02:22","volumn":"3.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.30","rise":"1.90%","time":"02:23","volumn":"3.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.31","rise":"1.91%","time":"02:24","volumn":"3.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.07%","time":"02:25","volumn":"3.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.50","rise":"2.14%","time":"02:26","volumn":"3.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.10%","time":"02:27","volumn":"3.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.57","rise":"2.22%","time":"02:28","volumn":"3.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.48","rise":"2.11%","time":"02:29","volumn":"3.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.57","rise":"2.22%","time":"02:30","volumn":"3.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.43","rise":"2.05%","time":"02:31","volumn":"3.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.46","rise":"2.09%","time":"02:32","volumn":"3.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.10%","time":"02:33","volumn":"3.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.49","rise":"2.13%","time":"02:34","volumn":"3.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.42","rise":"2.04%","time":"02:35","volumn":"3.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.24","rise":"1.83%","time":"02:36","volumn":"3.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.23","rise":"1.82%","time":"02:37","volumn":"3.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.36","rise":"1.97%","time":"02:38","volumn":"3.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.55","rise":"2.20%","time":"02:39","volumn":"3.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.07%","time":"02:40","volumn":"3.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.52","rise":"2.16%","time":"02:41","volumn":"3.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.39","rise":"2.01%","time":"02:42","volumn":"3.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.07%","time":"02:43","volumn":"3.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.45","rise":"2.08%","time":"02:44","volumn":"3.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.46","rise":"2.09%","time":"02:45","volumn":"3.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.06%","time":"02:46","volumn":"3.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.10%","time":"02:47","volumn":"3.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.43","rise":"2.05%","time":"02:48","volumn":"3.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.35","rise":"1.96%","time":"02:49","volumn":"3.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.41","rise":"2.03%","time":"02:50","volumn":"3.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.48","rise":"2.12%","time":"02:51","volumn":"3.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.35","rise":"1.96%","time":"02:52","volumn":"3.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.06%","time":"02:53","volumn":"3.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.42","rise":"2.05%","time":"02:54","volumn":"3.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.42","rise":"2.04%","time":"02:55","volumn":"3.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.42","rise":"2.04%","time":"02:56","volumn":"3.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.61","rise":"2.27%","time":"02:57","volumn":"3.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.58","rise":"2.23%","time":"02:58","volumn":"3.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.73","rise":"2.41%","time":"02:59","volumn":"3.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.72","rise":"2.40%","time":"03:00","volumn":"3.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.56","rise":"2.21%","time":"03:01","volumn":"3.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.61","rise":"2.27%","time":"03:02","volumn":"3.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.48","rise":"2.12%","time":"03:03","volumn":"3.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.75","rise":"2.43%","time":"03:04","volumn":"3.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.86","rise":"2.56%","time":"03:05","volumn":"3.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.95","rise":"2.67%","time":"03:06","volumn":"3.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.94","rise":"2.66%","time":"03:07","volumn":"3.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.90","rise":"2.61%","time":"03:08","volumn":"3.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.86","rise":"2.56%","time":"03:09","volumn":"3.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.94","rise":"2.66%","time":"03:10","volumn":"3.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.70","rise":"2.37%","time":"03:11","volumn":"3.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.73","rise":"2.41%","time":"03:12","volumn":"3.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.59","rise":"2.24%","time":"03:13","volumn":"3.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.72","rise":"2.39%","time":"03:14","volumn":"3.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.65","rise":"2.31%","time":"03:15","volumn":"3.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.67","rise":"2.34%","time":"03:16","volumn":"3.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.61","rise":"2.27%","time":"03:17","volumn":"3.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.07%","time":"03:18","volumn":"3.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.71","rise":"2.39%","time":"03:19","volumn":"3.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.75","rise":"2.43%","time":"03:20","volumn":"3.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.72","rise":"2.39%","time":"03:21","volumn":"3.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.75","rise":"2.43%","time":"03:22","volumn":"3.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.70","rise":"2.38%","time":"03:23","volumn":"3.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.68","rise":"2.35%","time":"03:24","volumn":"3.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.69","rise":"2.36%","time":"03:25","volumn":"3.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.77","rise":"2.46%","time":"03:26","volumn":"3.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.89","rise":"2.60%","time":"03:27","volumn":"3.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.92","rise":"2.63%","time":"03:28","volumn":"3.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.89","rise":"2.60%","time":"03:29","volumn":"3.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.91","rise":"2.62%","time":"03:30","volumn":"3.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.89","rise":"2.60%","time":"03:31","volumn":"3.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.83","rise":"2.52%","time":"03:32","volumn":"3.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.77","rise":"2.45%","time":"03:33","volumn":"3.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.72","rise":"2.40%","time":"03:34","volumn":"3.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.84","rise":"2.54%","time":"03:35","volumn":"3.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.72","rise":"2.39%","time":"03:36","volumn":"3.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.58","rise":"2.24%","time":"03:37","volumn":"3.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.59","rise":"2.24%","time":"03:38","volumn":"3.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.60","rise":"2.26%","time":"03:39","volumn":"3.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.53","rise":"2.17%","time":"03:40","volumn":"3.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.50","rise":"2.14%","time":"03:41","volumn":"3.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.19","rise":"1.78%","time":"03:42","volumn":"3.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.02","rise":"1.56%","time":"03:43","volumn":"3.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.22","rise":"1.81%","time":"03:44","volumn":"3.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.36","rise":"1.97%","time":"03:45","volumn":"4.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.10%","time":"03:46","volumn":"4.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.44","rise":"2.07%","time":"03:47","volumn":"4.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.45","rise":"2.08%","time":"03:48","volumn":"4.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.43","rise":"2.05%","time":"03:49","volumn":"4.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.45","rise":"2.08%","time":"03:50","volumn":"4.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.45","rise":"2.08%","time":"03:51","volumn":"4.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.24","rise":"1.83%","time":"03:52","volumn":"4.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.36","rise":"1.97%","time":"03:53","volumn":"4.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.31","rise":"1.91%","time":"03:54","volumn":"4.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.12","rise":"1.69%","time":"03:55","volumn":"4.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.47","rise":"2.11%","time":"03:56","volumn":"4.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.50","rise":"2.14%","time":"03:57","volumn":"4.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.50","rise":"2.14%","time":"03:58","volumn":"4.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.55","rise":"2.20%","time":"03:59","volumn":"4.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"86.43","rise":"2.05%","time":"04:00","volumn":"4.84\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":"483.85\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["84.69","68.90","53.11","37.32","21.54"]},"cyrate":{"o":["252.14%","186.49%","120.84%","55.19%","-10.46%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"24.05","rise":"0","time":"05\/26","volumn":"1.77\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"24.23","rise":"0.75%","time":"05\/30","volumn":"2.20\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"25.01","rise":"3.99%","time":"05\/31","volumn":"3.58\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.83","rise":"3.24%","time":"06\/01","volumn":"1.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.81","rise":"3.16%","time":"06\/02","volumn":"2.72\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"25.60","rise":"6.44%","time":"06\/05","volumn":"3.63\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"23.30","rise":"-3.12%","time":"06\/06","volumn":"4.93\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.54","rise":"-10.46%","time":"06\/07","volumn":"6.51\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"22.49","rise":"-6.49%","time":"06\/08","volumn":"3.65\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"22.66","rise":"-5.78%","time":"06\/09","volumn":"1.96\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"22.38","rise":"-6.94%","time":"06\/12","volumn":"2.14\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.52","rise":"-6.36%","time":"06\/13","volumn":"2.02\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.50","rise":"-6.44%","time":"06\/14","volumn":"2.26\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.21","rise":"-3.49%","time":"06\/15","volumn":"2.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.97","rise":"-0.33%","time":"06\/16","volumn":"7.12\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.58","rise":"-1.95%","time":"06\/20","volumn":"2.91\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.35","rise":"-2.91%","time":"06\/21","volumn":"1.78\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"23.70","rise":"-1.46%","time":"06\/22","volumn":"1.33\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"23.39","rise":"-2.74%","time":"06\/23","volumn":"4.33\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"24.19","rise":"0.58%","time":"06\/26","volumn":"1.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.04","rise":"8.27%","time":"06\/27","volumn":"2.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.71","rise":"6.90%","time":"06\/28","volumn":"2.18\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"25.57","rise":"6.32%","time":"06\/29","volumn":"1.49\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"25.73","rise":"6.99%","time":"06\/30","volumn":"2.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.92","rise":"7.78%","time":"07\/03","volumn":"7591.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.56","rise":"10.44%","time":"07\/05","volumn":"1.76\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.55","rise":"6.24%","time":"07\/06","volumn":"1.88\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"25.99","rise":"8.07%","time":"07\/07","volumn":"1.51\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.08","rise":"12.60%","time":"07\/10","volumn":"2.00\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.09","rise":"16.80%","time":"07\/11","volumn":"2.80\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.30","rise":"17.67%","time":"07\/12","volumn":"1.50\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.99","rise":"20.54%","time":"07\/13","volumn":"2.52\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.15","rise":"17.05%","time":"07\/14","volumn":"1.11\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.46","rise":"18.34%","time":"07\/17","volumn":"1.07\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"28.31","rise":"17.71%","time":"07\/18","volumn":"1.22\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.57","rise":"18.79%","time":"07\/19","volumn":"1.52\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.03","rise":"16.55%","time":"07\/20","volumn":"2.53\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.10","rise":"16.84%","time":"07\/21","volumn":"1.09\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"28.15","rise":"17.05%","time":"07\/24","volumn":"1.44\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"28.64","rise":"19.09%","time":"07\/25","volumn":"1.32\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.94","rise":"24.49%","time":"07\/26","volumn":"1.88\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"29.98","rise":"24.66%","time":"07\/27","volumn":"2.65\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.26","rise":"29.98%","time":"07\/28","volumn":"2.01\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"31.40","rise":"30.56%","time":"07\/31","volumn":"1.53\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"31.43","rise":"30.69%","time":"08\/01","volumn":"1.47\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.16","rise":"29.56%","time":"08\/02","volumn":"2.42\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.59","rise":"27.19%","time":"08\/03","volumn":"1.27\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.36","rise":"30.40%","time":"08\/04","volumn":"3.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"30.78","rise":"27.98%","time":"08\/07","volumn":"2.23\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"30.05","rise":"24.95%","time":"08\/08","volumn":"1.97\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.41","rise":"22.29%","time":"08\/09","volumn":"4.96\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.20","rise":"54.68%","time":"08\/10","volumn":"19.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"38.89","rise":"61.70%","time":"08\/11","volumn":"6.99\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.75","rise":"65.28%","time":"08\/14","volumn":"3.66\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"39.63","rise":"64.78%","time":"08\/15","volumn":"2.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"39.05","rise":"62.37%","time":"08\/16","volumn":"2.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.82","rise":"57.26%","time":"08\/17","volumn":"2.30\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"38.23","rise":"58.96%","time":"08\/18","volumn":"2.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"39.01","rise":"62.20%","time":"08\/21","volumn":"4.05\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.48","rise":"64.16%","time":"08\/22","volumn":"2.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"40.18","rise":"67.07%","time":"08\/23","volumn":"2.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.31","rise":"63.45%","time":"08\/24","volumn":"1.98\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.76","rise":"65.32%","time":"08\/25","volumn":"1.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"40.65","rise":"69.02%","time":"08\/28","volumn":"2.04\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.22","rise":"71.39%","time":"08\/29","volumn":"2.87\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.98","rise":"78.71%","time":"08\/30","volumn":"2.48\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.22","rise":"79.71%","time":"08\/31","volumn":"2.23\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"43.19","rise":"79.58%","time":"09\/01","volumn":"1.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"42.54","rise":"76.88%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"42.23","rise":"75.59%","time":"09\/06","volumn":"1.97\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"42.48","rise":"76.63%","time":"09\/07","volumn":"1.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"42.12","rise":"75.14%","time":"09\/08","volumn":"1.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.40","rise":"76.30%","time":"09\/11","volumn":"1.80\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"41.70","rise":"73.39%","time":"09\/12","volumn":"3.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"40.81","rise":"69.69%","time":"09\/13","volumn":"2.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.60","rise":"77.13%","time":"09\/14","volumn":"3.40\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"42.82","rise":"78.05%","time":"09\/15","volumn":"6.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.01","rise":"82.99%","time":"09\/18","volumn":"5.61\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.73","rise":"65.20%","time":"09\/19","volumn":"5.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.33","rise":"63.53%","time":"09\/20","volumn":"3.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"38.44","rise":"59.83%","time":"09\/21","volumn":"2.58\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.76","rise":"57.01%","time":"09\/22","volumn":"2.10\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"38.20","rise":"58.84%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"38.59","rise":"60.46%","time":"09\/26","volumn":"2.24\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"39.56","rise":"64.49%","time":"09\/27","volumn":"1.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"39.74","rise":"65.24%","time":"09\/28","volumn":"1.49\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"39.96","rise":"66.15%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"40.82","rise":"69.73%","time":"10\/02","volumn":"1.36\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"39.13","rise":"62.70%","time":"10\/03","volumn":"2.13\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"40.33","rise":"67.69%","time":"10\/04","volumn":"2.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"39.70","rise":"65.07%","time":"10\/05","volumn":"1.23\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.38","rise":"67.90%","time":"10\/06","volumn":"1.83\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.85","rise":"69.85%","time":"10\/09","volumn":"1.54\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"40.53","rise":"68.52%","time":"10\/10","volumn":"3.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.28","rise":"67.48%","time":"10\/11","volumn":"2.00\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.69","rise":"65.03%","time":"10\/12","volumn":"2.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.52","rise":"60.17%","time":"10\/13","volumn":"2.09\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.89","rise":"61.70%","time":"10\/16","volumn":"2.30\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"39.64","rise":"64.82%","time":"10\/17","volumn":"2.24\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"38.95","rise":"61.95%","time":"10\/18","volumn":"1.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"38.54","rise":"60.25%","time":"10\/19","volumn":"2.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"37.58","rise":"56.26%","time":"10\/20","volumn":"1.99\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"37.64","rise":"56.51%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.47","rise":"59.96%","time":"10\/24","volumn":"1.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"36.15","rise":"50.31%","time":"10\/25","volumn":"1.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"36.37","rise":"51.23%","time":"10\/26","volumn":"4.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"36.22","rise":"50.60%","time":"10\/27","volumn":"2.36\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"36.73","rise":"52.72%","time":"10\/30","volumn":"1.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.44","rise":"51.52%","time":"10\/31","volumn":"1.02\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.70","rise":"52.60%","time":"11\/01","volumn":"2.25\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"37.36","rise":"55.34%","time":"11\/02","volumn":"2.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"39.27","rise":"63.28%","time":"11\/03","volumn":"2.24\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.42","rise":"63.91%","time":"11\/06","volumn":"3.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"40.89","rise":"70.02%","time":"11\/07","volumn":"5.12\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.12","rise":"66.82%","time":"11\/08","volumn":"5.19\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.68","rise":"64.99%","time":"11\/09","volumn":"14.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.79","rise":"82.08%","time":"11\/10","volumn":"5.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.41","rise":"72.18%","time":"11\/13","volumn":"3.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.80","rise":"77.96%","time":"11\/14","volumn":"3.56\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.45","rise":"68.19%","time":"11\/15","volumn":"5.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"38.93","rise":"61.87%","time":"11\/16","volumn":"2.85\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"39.10","rise":"62.58%","time":"11\/17","volumn":"2.33\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.50","rise":"64.24%","time":"11\/20","volumn":"1.99\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"61.21%","time":"11\/21","volumn":"1.83\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"39.24","rise":"63.16%","time":"11\/22","volumn":"1.33\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"39.49","rise":"64.20%","time":"11\/24","volumn":"8107.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.39","rise":"63.78%","time":"11\/27","volumn":"3.20\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"38.40","rise":"59.67%","time":"11\/28","volumn":"3.39\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.03","rise":"62.29%","time":"11\/29","volumn":"2.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"37.48","rise":"55.84%","time":"11\/30","volumn":"4.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"38.25","rise":"59.04%","time":"12\/01","volumn":"2.91\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.37","rise":"55.38%","time":"12\/04","volumn":"3.05\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.07","rise":"54.14%","time":"12\/05","volumn":"2.46\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.60","rise":"52.18%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"36.84","rise":"53.18%","time":"12\/07","volumn":"1.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.36","rise":"55.34%","time":"12\/08","volumn":"1.63\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.74","rise":"52.77%","time":"12\/11","volumn":"3.84\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.26","rise":"50.77%","time":"12\/12","volumn":"4.01\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"37.93","rise":"57.71%","time":"12\/13","volumn":"3.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.69","rise":"60.87%","time":"12\/14","volumn":"4.07\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"39.95","rise":"66.11%","time":"12\/15","volumn":"4.50\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"40.87","rise":"69.94%","time":"12\/18","volumn":"2.90\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"43.59","rise":"81.25%","time":"12\/19","volumn":"3.94\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"43.10","rise":"79.21%","time":"12\/20","volumn":"2.13\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"43.00","rise":"78.79%","time":"12\/21","volumn":"1.59\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"41.21","rise":"71.35%","time":"12\/22","volumn":"1.90\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.40","rise":"67.98%","time":"12\/26","volumn":"2.62\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"40.65","rise":"69.02%","time":"12\/27","volumn":"2.23\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"40.76","rise":"69.48%","time":"12\/28","volumn":"1.13\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.85","rise":"65.70%","time":"12\/29","volumn":"2.26\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"38.78","rise":"61.25%","time":"01\/02","volumn":"2.37\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.21","rise":"58.88%","time":"01\/03","volumn":"1.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.12","rise":"58.50%","time":"01\/04","volumn":"2.13\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.11","rise":"58.46%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.29","rise":"63.37%","time":"01\/08","volumn":"1.43\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"39.14","rise":"62.74%","time":"01\/09","volumn":"1.73\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"40.53","rise":"68.52%","time":"01\/10","volumn":"2.95\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.42","rise":"72.22%","time":"01\/11","volumn":"2.11\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.71","rise":"73.43%","time":"01\/12","volumn":"2.12\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"69.31%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"41.18","rise":"71.23%","time":"01\/17","volumn":"2.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.09","rise":"79.17%","time":"01\/18","volumn":"2.83\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.14","rise":"71.06%","time":"01\/19","volumn":"3.29\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"43.35","rise":"80.27%","time":"01\/22","volumn":"8.09\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.73","rise":"85.99%","time":"01\/23","volumn":"5.20\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"43.31","rise":"80.08%","time":"01\/24","volumn":"3.86\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.07","rise":"83.24%","time":"01\/25","volumn":"1.89\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"44.30","rise":"84.20%","time":"01\/26","volumn":"2.17\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"46.57","rise":"93.64%","time":"01\/29","volumn":"4.79\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.47","rise":"76.59%","time":"01\/30","volumn":"5.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"41.13","rise":"71.02%","time":"01\/31","volumn":"2.91\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.96","rise":"70.31%","time":"02\/01","volumn":"2.85\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.86","rise":"90.69%","time":"02\/02","volumn":"6.02\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"45.48","rise":"89.11%","time":"02\/05","volumn":"2.84\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"46.04","rise":"91.43%","time":"02\/06","volumn":"2.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.69","rise":"98.30%","time":"02\/07","volumn":"4.28\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"46.55","rise":"93.56%","time":"02\/08","volumn":"3.38\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"46.35","rise":"92.72%","time":"02\/09","volumn":"2.74\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"47.06","rise":"95.68%","time":"02\/12","volumn":"3.59\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.83","rise":"90.56%","time":"02\/13","volumn":"3.45\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"46.87","rise":"94.89%","time":"02\/14","volumn":"6.67\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.50","rise":"143.24%","time":"02\/15","volumn":"16.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"59.87","rise":"148.94%","time":"02\/16","volumn":"6.18\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"57.33","rise":"138.38%","time":"02\/20","volumn":"6.23\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.42","rise":"130.44%","time":"02\/21","volumn":"4.09\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"57.80","rise":"140.33%","time":"02\/22","volumn":"4.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.39","rise":"138.63%","time":"02\/23","volumn":"3.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"58.99","rise":"145.28%","time":"02\/26","volumn":"4.40\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"60.63","rise":"152.10%","time":"02\/27","volumn":"4.17\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"58.01","rise":"141.21%","time":"02\/28","volumn":"2.88\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.72","rise":"148.32%","time":"02\/29","volumn":"15.79\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"62.26","rise":"158.88%","time":"03\/01","volumn":"6.04\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"61.87","rise":"157.26%","time":"03\/04","volumn":"4.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"60.96","rise":"153.47%","time":"03\/05","volumn":"3.94\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"62.62","rise":"160.37%","time":"03\/06","volumn":"4.37\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"63.19","rise":"162.74%","time":"03\/07","volumn":"4.28\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.42","rise":"163.70%","time":"03\/08","volumn":"3.86\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.03","rise":"149.60%","time":"03\/11","volumn":"4.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"61.11","rise":"154.10%","time":"03\/12","volumn":"3.95\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"63.09","rise":"162.33%","time":"03\/13","volumn":"3.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"63.19","rise":"162.74%","time":"03\/14","volumn":"3.87\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"63.13","rise":"162.49%","time":"03\/15","volumn":"4.65\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"68.15","rise":"183.37%","time":"03\/18","volumn":"7.56\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.64","rise":"181.25%","time":"03\/19","volumn":"5.96\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"70.52","rise":"193.22%","time":"03\/20","volumn":"3.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"71.91","rise":"199.00%","time":"03\/21","volumn":"3.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"71.23","rise":"196.17%","time":"03\/22","volumn":"6.51\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"72.60","rise":"201.87%","time":"03\/25","volumn":"2.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.09","rise":"195.59%","time":"03\/26","volumn":"5.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.86","rise":"186.32%","time":"03\/27","volumn":"4.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.22","rise":"187.82%","time":"03\/28","volumn":"2.60\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"69.14","rise":"187.48%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"69.72","rise":"189.90%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.86","rise":"202.95%","time":"04\/03","volumn":"7.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"72.78","rise":"202.62%","time":"04\/04","volumn":"4.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.80","rise":"211.00%","time":"04\/05","volumn":"4.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"78.05","rise":"224.53%","time":"04\/08","volumn":"3.91\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.52","rise":"218.17%","time":"04\/09","volumn":"4.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.34","rise":"217.42%","time":"04\/10","volumn":"2.92\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"78.24","rise":"225.32%","time":"04\/11","volumn":"2.78\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.57","rise":"214.22%","time":"04\/12","volumn":"2.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"71.43","rise":"197.01%","time":"04\/15","volumn":"4.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.32","rise":"200.71%","time":"04\/16","volumn":"2.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.90","rise":"194.80%","time":"04\/17","volumn":"2.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.86","rise":"186.32%","time":"04\/18","volumn":"3.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.80","rise":"177.75%","time":"04\/19","volumn":"2.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.85","rise":"182.12%","time":"04\/22","volumn":"2.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.19","rise":"195.99%","time":"04\/23","volumn":"2.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.70","rise":"189.81%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.21","rise":"187.78%","time":"04\/25","volumn":"4.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"73.82","rise":"206.94%","time":"04\/26","volumn":"5.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"72.99","rise":"203.49%","time":"04\/29","volumn":"3.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.57","rise":"193.43%","time":"04\/30","volumn":"3.69\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.74","rise":"189.98%","time":"05\/01","volumn":"2.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"72.47","rise":"201.33%","time":"05\/02","volumn":"2.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"75.07","rise":"212.14%","time":"05\/03","volumn":"2.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.85","rise":"219.54%","time":"05\/06","volumn":"2.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.09","rise":"220.54%","time":"05\/07","volumn":"3.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"74.00","rise":"207.69%","time":"05\/08","volumn":"6.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"84.69","rise":"252.14%","time":"05\/09","volumn":"15.13\u4e07"}],"points":"240"}}

美股|美股行情|美股新闻_新浪财经_新浪网

新浪财经美股频道为投资者提供美国股市,纽约交易所,纳斯达克上市公司实时股价行情,24小时滚动美股新闻,财报数据,中国概念股动态等信息。
新浪财经

美股市实时行情的相关推荐

猜您关注
展开

热门资讯推荐

    美股市实时行情_猜您关注

    美国股市实时行情_最新资讯

    资讯聚合
    查看全部

    美股 手机新浪网

    美股行情 太突然!美国零售巨头宣布,371家店全部关闭,清仓大甩卖!已有40多年历史,曾是中低收入者的“购物天堂” 本周外盘看点丨美国3月CPI将出炉,欧央行议息释放什么信...

    新浪财经

    美股市实时行情_相关股票

    【图】道琼斯实时行情指数 1月20日美国道琼斯指数行情

    360图片

    美股行情 IXIC:纳斯达克综合指数,GSPC:标普500指数,DJI:道琼斯...

    美股行情,美股,美国股市,道琼斯,纳斯达克,美股新闻,提供实时的美股行情和相关中文资料 ... 美股行情-实时美国股票走势图 纳斯达克综合指数 纳斯达克(NASDAQ)是美国全国证券...

    中国纸金网

    行情中心:国内快捷全面的股票、基金、期货、美股、港股、外汇、...

    东方财富网行情中心提供权威、全面、专业、及时的行情数据,将沪深股市实时行情、港股行情、全球股市走势、权证、基金行情、期货行情、外汇行情、债券行情、黄金行情...

    东方财富网行情中心

    美国股市实时行情走势图美股(今日美国股市行情实时行情)

    或者直接搜索新浪财经,不过目前,美股行情普通用户是推送的延时行情,现在提供美股实时行情的媒体,美股研究社上的比较好用,还可以把这些内容加...
    zhidao.zsezt.com

    纳斯达克(NDX)股票价格 行情 走势图 东方财富网

    提供纳斯达克(NDX)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及纳斯达克(NDX)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶...

    东方财富网行情中心
    没有更多结果了~