{"amount":"1768.77\u4e07","changeAmount":"0.59","close":"30.49","currentPrice":"31.08","currenttime":"2024-04-25 02:06:02","e":{"@attributes":{"datetime":"2024-04-25 02:06:02","e1":"31.08","e2":"0.59","e3":"(1.94%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["30.90","30.49","30.09","29.69","29.28"]},"cyrate":{"o":["2.03%","0.69%","-0.64%","-1.98%","-3.32%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.29","rise":"0","time":"02:35","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.30","rise":"0.05%","time":"02:40","volumn":"137.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.35","rise":"0.21%","time":"02:45","volumn":"134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.30","rise":"0.07%","time":"02:50","volumn":"91.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.17","rise":"-0.38%","time":"02:55","volumn":"108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.18","rise":"-0.36%","time":"03:00","volumn":"115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.12","rise":"-0.54%","time":"03:05","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.13","rise":"-0.51%","time":"03:10","volumn":"131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.09","rise":"-0.63%","time":"03:15","volumn":"167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.12","rise":"-0.53%","time":"03:20","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.11","rise":"-0.59%","time":"03:25","volumn":"172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.09","rise":"-0.66%","time":"03:30","volumn":"159.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.11","rise":"-0.58%","time":"03:35","volumn":"211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.07","rise":"-0.73%","time":"03:40","volumn":"243.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.11","rise":"-0.58%","time":"03:45","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.08","rise":"-0.68%","time":"03:50","volumn":"511.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.07","rise":"-0.69%","time":"03:55","volumn":"690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.03","rise":"-0.84%","time":"04:00","volumn":"6223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.10","rise":"-0.61%","time":"21:35","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.96","rise":"-1.07%","time":"21:40","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.07","rise":"-0.71%","time":"21:45","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.22","rise":"-0.21%","time":"21:50","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.25","rise":"-0.12%","time":"21:55","volumn":"171.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.25","rise":"-0.13%","time":"22:00","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.10","rise":"-0.61%","time":"22:05","volumn":"177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.15","rise":"-0.45%","time":"22:10","volumn":"95.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.19","rise":"-0.31%","time":"22:15","volumn":"785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.45","rise":"0.54%","time":"22:20","volumn":"184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.41","rise":"0.40%","time":"22:25","volumn":"112.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.46","rise":"0.58%","time":"22:30","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.54","rise":"0.84%","time":"22:35","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.66","rise":"1.24%","time":"22:40","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.72","rise":"1.44%","time":"22:45","volumn":"430.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.74","rise":"1.50%","time":"22:50","volumn":"294.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.74","rise":"1.50%","time":"22:55","volumn":"117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.74","rise":"1.50%","time":"23:00","volumn":"214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.81","rise":"1.73%","time":"23:05","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.90","rise":"2.03%","time":"23:10","volumn":"297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.85","rise":"1.86%","time":"23:15","volumn":"387.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.88","rise":"1.96%","time":"23:20","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.84","rise":"1.83%","time":"23:25","volumn":"241.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.73","rise":"1.47%","time":"23:30","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.74","rise":"1.51%","time":"23:35","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.76","rise":"1.58%","time":"23:40","volumn":"95.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.71","rise":"1.40%","time":"23:45","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.66","rise":"1.24%","time":"23:50","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.57","rise":"0.92%","time":"23:55","volumn":"127.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.61","rise":"1.07%","time":"00:00","volumn":"53.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.63","rise":"1.14%","time":"00:05","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.59","rise":"1.01%","time":"00:10","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.60","rise":"1.04%","time":"00:15","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.59","rise":"1.02%","time":"00:20","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.58","rise":"0.97%","time":"00:25","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.62","rise":"1.11%","time":"00:30","volumn":"94.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.53","rise":"0.81%","time":"00:35","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.48","rise":"0.64%","time":"00:40","volumn":"154.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.47","rise":"0.61%","time":"00:45","volumn":"72.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.40","rise":"0.38%","time":"00:50","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.39","rise":"0.36%","time":"00:55","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.39","rise":"0.35%","time":"01:00","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.37","rise":"0.28%","time":"01:05","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.39","rise":"0.35%","time":"01:10","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.38","rise":"0.31%","time":"01:15","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.33","rise":"0.15%","time":"01:20","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.23","rise":"-0.18%","time":"01:25","volumn":"108.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.34","rise":"0.18%","time":"01:30","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.32","rise":"0.12%","time":"01:35","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.33","rise":"0.15%","time":"01:40","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.34","rise":"0.18%","time":"01:45","volumn":"459.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.34","rise":"0.18%","time":"01:50","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.22","rise":"-0.21%","time":"01:55","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.24","rise":"-0.15%","time":"02:00","volumn":"126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.21","rise":"-0.24%","time":"02:05","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.10","rise":"-0.61%","time":"02:10","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"-0.64%","time":"02:15","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.07","rise":"-0.71%","time":"02:20","volumn":"115.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"-0.63%","time":"02:25","volumn":"153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.06","rise":"-0.74%","time":"02:30","volumn":"220.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.02","rise":"-0.88%","time":"02:35","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.04","rise":"-0.83%","time":"02:40","volumn":"135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"-0.64%","time":"02:45","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.12","rise":"-0.54%","time":"02:50","volumn":"53.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.12","rise":"-0.54%","time":"02:55","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.21","rise":"-0.25%","time":"03:00","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.23","rise":"-0.18%","time":"03:05","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.20","rise":"-0.28%","time":"03:10","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.18","rise":"-0.33%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.18","rise":"-0.35%","time":"03:20","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.19","rise":"-0.31%","time":"03:25","volumn":"195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.20","rise":"-0.30%","time":"03:30","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.20","rise":"-0.30%","time":"03:35","volumn":"143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.19","rise":"-0.31%","time":"03:40","volumn":"264.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.21","rise":"-0.25%","time":"03:45","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.19","rise":"-0.32%","time":"03:50","volumn":"339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.12","rise":"-0.53%","time":"03:55","volumn":"335.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.14","rise":"-0.48%","time":"04:00","volumn":"2300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.04","rise":"-0.81%","time":"21:35","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"-0.64%","time":"21:40","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.08","rise":"-0.68%","time":"21:45","volumn":"72.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.10","rise":"-0.61%","time":"21:50","volumn":"135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.16","rise":"-0.41%","time":"21:55","volumn":"298.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.29","rise":"0.02%","time":"22:00","volumn":"605.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.29","rise":"0.01%","time":"22:05","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.35","rise":"0.21%","time":"22:10","volumn":"128.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.31","rise":"0.08%","time":"22:15","volumn":"410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.31","rise":"0.08%","time":"22:20","volumn":"338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"-0.64%","time":"22:25","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.16","rise":"-0.41%","time":"22:30","volumn":"235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.21","rise":"-0.25%","time":"22:35","volumn":"148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.03","rise":"-0.84%","time":"22:40","volumn":"206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.05","rise":"-0.78%","time":"22:45","volumn":"212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.09","rise":"-0.66%","time":"22:50","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.06","rise":"-0.74%","time":"22:55","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.98","rise":"-1.01%","time":"23:00","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.96","rise":"-1.07%","time":"23:05","volumn":"664.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.01","rise":"-0.91%","time":"23:10","volumn":"403.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.01","rise":"-0.91%","time":"23:15","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.06","rise":"-0.74%","time":"23:20","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.02","rise":"-0.89%","time":"23:25","volumn":"309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.00","rise":"-0.94%","time":"23:30","volumn":"624.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.97","rise":"-1.04%","time":"23:35","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.00","rise":"-0.94%","time":"23:40","volumn":"395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.06","rise":"-0.74%","time":"23:45","volumn":"790.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.04","rise":"-0.81%","time":"23:50","volumn":"214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.92","rise":"-1.21%","time":"23:55","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.87","rise":"-1.37%","time":"00:00","volumn":"92.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.82","rise":"-1.54%","time":"00:05","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.74","rise":"-1.80%","time":"00:10","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.74","rise":"-1.80%","time":"00:15","volumn":"193.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.75","rise":"-1.77%","time":"00:20","volumn":"326.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.76","rise":"-1.73%","time":"00:25","volumn":"86.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.80","rise":"-1.60%","time":"00:30","volumn":"208.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.84","rise":"-1.47%","time":"00:35","volumn":"67.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.71","rise":"-1.88%","time":"00:40","volumn":"96.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.82","rise":"-1.54%","time":"00:45","volumn":"429.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.88","rise":"-1.34%","time":"00:50","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.85","rise":"-1.44%","time":"00:55","volumn":"206.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.86","rise":"-1.40%","time":"01:00","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.90","rise":"-1.27%","time":"01:05","volumn":"69.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.91","rise":"-1.25%","time":"01:10","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.89","rise":"-1.29%","time":"01:15","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.85","rise":"-1.44%","time":"01:20","volumn":"129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.83","rise":"-1.50%","time":"01:25","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.79","rise":"-1.63%","time":"01:30","volumn":"62.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.84","rise":"-1.47%","time":"01:35","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.86","rise":"-1.40%","time":"01:40","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.86","rise":"-1.40%","time":"01:45","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.85","rise":"-1.44%","time":"01:50","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.86","rise":"-1.40%","time":"01:55","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.83","rise":"-1.50%","time":"02:00","volumn":"170.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.82","rise":"-1.54%","time":"02:05","volumn":"92.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.77","rise":"-1.68%","time":"02:10","volumn":"497.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.75","rise":"-1.77%","time":"02:15","volumn":"70.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.73","rise":"-1.83%","time":"02:20","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.73","rise":"-1.83%","time":"02:25","volumn":"82.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.66","rise":"-2.05%","time":"02:30","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.68","rise":"-2.01%","time":"02:35","volumn":"89.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.61","rise":"-2.21%","time":"02:40","volumn":"58.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.61","rise":"-2.23%","time":"02:45","volumn":"101.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.57","rise":"-2.36%","time":"02:50","volumn":"323.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.55","rise":"-2.41%","time":"02:55","volumn":"78.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.57","rise":"-2.36%","time":"03:00","volumn":"345.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.52","rise":"-2.53%","time":"03:05","volumn":"166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.52","rise":"-2.53%","time":"03:10","volumn":"105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.53","rise":"-2.49%","time":"03:15","volumn":"188.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.53","rise":"-2.49%","time":"03:20","volumn":"150.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.55","rise":"-2.44%","time":"03:25","volumn":"111.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.58","rise":"-2.33%","time":"03:30","volumn":"136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.56","rise":"-2.39%","time":"03:35","volumn":"175.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.42","rise":"-2.86%","time":"03:40","volumn":"398.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.42","rise":"-2.86%","time":"03:45","volumn":"415.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.43","rise":"-2.82%","time":"03:50","volumn":"416.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.42","rise":"-2.86%","time":"03:55","volumn":"629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"29.43","rise":"-2.82%","time":"04:00","volumn":"3441.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.78","rise":"-1.67%","time":"21:35","volumn":"315.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.91","rise":"-1.25%","time":"21:40","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.80","rise":"-1.60%","time":"21:45","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.82","rise":"-1.54%","time":"21:50","volumn":"81.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.86","rise":"-1.40%","time":"21:55","volumn":"91.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.66","rise":"-2.06%","time":"22:00","volumn":"65.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.60","rise":"-2.26%","time":"22:05","volumn":"86.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.56","rise":"-2.39%","time":"22:10","volumn":"77.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.56","rise":"-2.39%","time":"22:15","volumn":"73.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.57","rise":"-2.36%","time":"22:20","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.48","rise":"-2.66%","time":"22:25","volumn":"111.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.42","rise":"-2.86%","time":"22:30","volumn":"71.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.40","rise":"-2.92%","time":"22:35","volumn":"52.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.42","rise":"-2.86%","time":"22:40","volumn":"133.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.41","rise":"-2.89%","time":"22:45","volumn":"77.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.38","rise":"-2.99%","time":"22:50","volumn":"50.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.29","rise":"-3.29%","time":"22:55","volumn":"104.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.28","rise":"-3.32%","time":"23:00","volumn":"76.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.30","rise":"-3.25%","time":"23:05","volumn":"448.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.34","rise":"-3.12%","time":"23:10","volumn":"218.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.33","rise":"-3.15%","time":"23:15","volumn":"170.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.32","rise":"-3.19%","time":"23:20","volumn":"260.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.29","rise":"-3.29%","time":"23:25","volumn":"172.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.32","rise":"-3.17%","time":"23:30","volumn":"297.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.33","rise":"-3.15%","time":"23:35","volumn":"333.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.38","rise":"-3.00%","time":"23:40","volumn":"217.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.32","rise":"-3.17%","time":"23:45","volumn":"168.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.36","rise":"-3.04%","time":"23:50","volumn":"254.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.37","rise":"-3.02%","time":"23:55","volumn":"231.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.42","rise":"-2.86%","time":"00:00","volumn":"220.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.45","rise":"-2.76%","time":"00:05","volumn":"159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.45","rise":"-2.74%","time":"00:10","volumn":"95.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.51","rise":"-2.56%","time":"00:15","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.50","rise":"-2.58%","time":"00:20","volumn":"204.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.54","rise":"-2.46%","time":"00:25","volumn":"524.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.51","rise":"-2.56%","time":"00:30","volumn":"138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.48","rise":"-2.66%","time":"00:35","volumn":"316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.49","rise":"-2.63%","time":"00:40","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.50","rise":"-2.59%","time":"00:45","volumn":"268.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.52","rise":"-2.53%","time":"00:50","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.62","rise":"-2.20%","time":"00:55","volumn":"118.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.61","rise":"-2.25%","time":"01:00","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.67","rise":"-2.03%","time":"01:05","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.66","rise":"-2.05%","time":"01:10","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.72","rise":"-1.87%","time":"01:15","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.75","rise":"-1.77%","time":"01:20","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.79","rise":"-1.63%","time":"01:25","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.80","rise":"-1.60%","time":"01:30","volumn":"228.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.85","rise":"-1.44%","time":"01:35","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.86","rise":"-1.40%","time":"01:40","volumn":"162.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.86","rise":"-1.40%","time":"01:45","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.90","rise":"-1.27%","time":"01:50","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.96","rise":"-1.07%","time":"01:55","volumn":"132.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.91","rise":"-1.24%","time":"02:00","volumn":"157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.88","rise":"-1.35%","time":"02:05","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.84","rise":"-1.47%","time":"02:10","volumn":"274.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.80","rise":"-1.58%","time":"02:15","volumn":"185.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.82","rise":"-1.54%","time":"02:20","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.80","rise":"-1.62%","time":"02:25","volumn":"78.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.82","rise":"-1.55%","time":"02:30","volumn":"171.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.84","rise":"-1.47%","time":"02:35","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.79","rise":"-1.63%","time":"02:40","volumn":"281.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.79","rise":"-1.63%","time":"02:45","volumn":"120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.80","rise":"-1.60%","time":"02:50","volumn":"189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.78","rise":"-1.67%","time":"02:55","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.77","rise":"-1.70%","time":"03:00","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.77","rise":"-1.70%","time":"03:05","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.70","rise":"-1.92%","time":"03:10","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.72","rise":"-1.87%","time":"03:15","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.68","rise":"-1.98%","time":"03:20","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.60","rise":"-2.26%","time":"03:25","volumn":"102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.66","rise":"-2.08%","time":"03:30","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.68","rise":"-2.00%","time":"03:35","volumn":"364.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.73","rise":"-1.83%","time":"03:40","volumn":"160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.71","rise":"-1.88%","time":"03:45","volumn":"264.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.73","rise":"-1.82%","time":"03:50","volumn":"199.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.68","rise":"-2.00%","time":"03:55","volumn":"582.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.63","rise":"-2.16%","time":"04:00","volumn":"2794.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.60","rise":"-2.26%","time":"21:35","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.70","rise":"-1.95%","time":"21:40","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"29.87","rise":"-1.37%","time":"21:45","volumn":"151.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.07","rise":"-0.73%","time":"21:50","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.26","rise":"-0.08%","time":"21:55","volumn":"74.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.39","rise":"0.35%","time":"22:00","volumn":"289.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.51","rise":"0.73%","time":"22:05","volumn":"241.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.43","rise":"0.48%","time":"22:10","volumn":"235.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.54","rise":"0.83%","time":"22:15","volumn":"215.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.45","rise":"0.54%","time":"22:20","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.39","rise":"0.35%","time":"22:25","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.39","rise":"0.35%","time":"22:30","volumn":"97.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.52","rise":"0.78%","time":"22:35","volumn":"144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.59","rise":"1.01%","time":"22:40","volumn":"116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.56","rise":"0.91%","time":"22:45","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.43","rise":"0.50%","time":"22:50","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.43","rise":"0.48%","time":"22:55","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.35","rise":"0.21%","time":"23:00","volumn":"142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.27","rise":"-0.03%","time":"23:05","volumn":"166.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.32","rise":"0.12%","time":"23:10","volumn":"120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.33","rise":"0.15%","time":"23:15","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.32","rise":"0.12%","time":"23:20","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.39","rise":"0.35%","time":"23:25","volumn":"174.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.41","rise":"0.43%","time":"23:30","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.50","rise":"0.69%","time":"23:35","volumn":"183.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.50","rise":"0.71%","time":"23:40","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.48","rise":"0.64%","time":"23:45","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.46","rise":"0.59%","time":"23:50","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.46","rise":"0.58%","time":"23:55","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.52","rise":"0.76%","time":"00:00","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.51","rise":"0.74%","time":"00:05","volumn":"93.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.51","rise":"0.74%","time":"00:10","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.61","rise":"1.07%","time":"00:15","volumn":"148.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.59","rise":"1.01%","time":"00:20","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.61","rise":"1.06%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.66","rise":"1.22%","time":"00:30","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.67","rise":"1.27%","time":"00:35","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.62","rise":"1.12%","time":"00:40","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.61","rise":"1.07%","time":"00:45","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.52","rise":"0.76%","time":"00:50","volumn":"128.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.43","rise":"0.48%","time":"00:55","volumn":"91.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.43","rise":"0.48%","time":"01:00","volumn":"60.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.46","rise":"0.58%","time":"01:05","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.36","rise":"0.26%","time":"01:10","volumn":"236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.36","rise":"0.23%","time":"01:15","volumn":"100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.39","rise":"0.33%","time":"01:20","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.37%","time":"01:25","volumn":"164.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.39","rise":"0.36%","time":"01:30","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.39","rise":"0.35%","time":"01:35","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.41","rise":"0.41%","time":"01:40","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.41","rise":"0.40%","time":"01:45","volumn":"157.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.38%","time":"01:50","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.39","rise":"0.35%","time":"01:55","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.38%","time":"02:00","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.52","rise":"0.78%","time":"02:05","volumn":"809.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.63","rise":"1.14%","time":"02:10","volumn":"822.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.54","rise":"0.85%","time":"02:15","volumn":"127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.50","rise":"0.71%","time":"02:20","volumn":"545.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.49","rise":"0.68%","time":"02:25","volumn":"76.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.43","rise":"0.48%","time":"02:30","volumn":"127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.43","rise":"0.48%","time":"02:35","volumn":"148.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.42","rise":"0.45%","time":"02:40","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.48","rise":"0.63%","time":"02:45","volumn":"153.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.48","rise":"0.63%","time":"02:50","volumn":"150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.43","rise":"0.47%","time":"02:55","volumn":"288.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.45","rise":"0.54%","time":"03:00","volumn":"175.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.38%","time":"03:05","volumn":"86.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.43","rise":"0.48%","time":"03:10","volumn":"142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.38","rise":"0.30%","time":"03:15","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.36","rise":"0.25%","time":"03:20","volumn":"185.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.41","rise":"0.41%","time":"03:25","volumn":"88.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.38%","time":"03:30","volumn":"122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.36","rise":"0.23%","time":"03:35","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.34","rise":"0.20%","time":"03:40","volumn":"136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.38%","time":"03:45","volumn":"171.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.40","rise":"0.38%","time":"03:50","volumn":"484.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.52","rise":"0.78%","time":"03:55","volumn":"2926.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.49","rise":"0.68%","time":"04:00","volumn":"5042.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.94","ratio":"-0.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.77","ratio":"0.02%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.69","ratio":"0.38%"}],"marketCapitalization":"53.37\u4ebf","maxPrice":"31.15","minPrice":"30.50","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["35.16","33.73","32.30","30.86","29.43"]},"cyrate":{"o":["6.13%","1.80%","-2.52%","-6.84%","-11.17%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"33.13","rise":"0","time":"03\/26","volumn":"1.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"32.91","rise":"-0.66%","time":"03\/27","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"35.16","rise":"6.13%","time":"03\/28","volumn":"3.14\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"34.07","rise":"2.84%","time":"04\/01","volumn":"2.22\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.55","rise":"1.27%","time":"04\/02","volumn":"2.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"33.38","rise":"0.75%","time":"04\/03","volumn":"2.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.20","rise":"0.21%","time":"04\/04","volumn":"1.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.76","rise":"-1.12%","time":"04\/05","volumn":"1.59\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.84","rise":"-0.88%","time":"04\/08","volumn":"1.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"33.28","rise":"0.45%","time":"04\/09","volumn":"1.22\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.29","rise":"0.48%","time":"04\/10","volumn":"8774.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.01","rise":"-0.36%","time":"04\/11","volumn":"1.64\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.36","rise":"-2.32%","time":"04\/12","volumn":"9953.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.80","rise":"-7.03%","time":"04\/15","volumn":"1.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.17","rise":"-8.93%","time":"04\/16","volumn":"1.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.03","rise":"-9.36%","time":"04\/17","volumn":"1.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.14","rise":"-9.03%","time":"04\/18","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.43","rise":"-11.17%","time":"04\/19","volumn":"1.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.63","rise":"-10.56%","time":"04\/22","volumn":"1.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.49","rise":"-7.97%","time":"04\/23","volumn":"1.88\u4e07"}],"points":"20"},"open":"30.62","priceChangeRatio":"1.94%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"DoubleVerify","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["31.11","30.95","30.80","30.64","30.49"]},"cyrate":{"o":["2.02%","1.51%","1.01%","0.50%","0.00%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.49","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.69%","time":"21:32","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.67%","time":"21:33","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"21:34","volumn":"88.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"21:35","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"21:36","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.92","rise":"1.41%","time":"21:37","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.92","rise":"1.41%","time":"21:38","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.86","rise":"1.22%","time":"21:39","volumn":"138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.94","rise":"1.48%","time":"21:40","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.99","rise":"1.64%","time":"21:41","volumn":"160.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.00","rise":"1.69%","time":"21:42","volumn":"245.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.98","rise":"1.61%","time":"21:43","volumn":"260.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.00","rise":"1.67%","time":"21:44","volumn":"274.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.95","rise":"1.51%","time":"21:45","volumn":"290.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.88","rise":"1.28%","time":"21:46","volumn":"311.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.88","rise":"1.28%","time":"21:47","volumn":"315.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.81","rise":"1.06%","time":"21:48","volumn":"372.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"21:49","volumn":"378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.77","rise":"0.92%","time":"21:50","volumn":"396.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"21:51","volumn":"406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"21:52","volumn":"430.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.84","rise":"1.15%","time":"21:53","volumn":"451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.89","rise":"1.31%","time":"21:54","volumn":"484.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.82","rise":"1.07%","time":"21:55","volumn":"501.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"21:56","volumn":"510.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"21:57","volumn":"522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"21:58","volumn":"523.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.64%","time":"21:59","volumn":"538.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.64%","time":"22:00","volumn":"538.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"22:01","volumn":"561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"22:02","volumn":"624.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.72%","time":"22:03","volumn":"638.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.69%","time":"22:04","volumn":"642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.69%","time":"22:05","volumn":"648.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"22:06","volumn":"747.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.77","rise":"0.92%","time":"22:07","volumn":"752.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"22:08","volumn":"768.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"22:09","volumn":"769.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"22:10","volumn":"792.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"22:11","volumn":"806.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"22:12","volumn":"825.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"22:13","volumn":"826.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.59","rise":"0.34%","time":"22:14","volumn":"1012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.54","rise":"0.15%","time":"22:15","volumn":"1114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.55","rise":"0.21%","time":"22:16","volumn":"1141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.57","rise":"0.25%","time":"22:17","volumn":"1143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.52","rise":"0.10%","time":"22:18","volumn":"1164.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.50","rise":"0.03%","time":"22:19","volumn":"1210.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.56","rise":"0.22%","time":"22:20","volumn":"1223.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.54","rise":"0.15%","time":"22:21","volumn":"1228.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.54","rise":"0.15%","time":"22:22","volumn":"1236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.53","rise":"0.13%","time":"22:23","volumn":"1238.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.55","rise":"0.20%","time":"22:24","volumn":"1246.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.56","rise":"0.23%","time":"22:25","volumn":"1253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.56","rise":"0.23%","time":"22:26","volumn":"1264.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.58","rise":"0.30%","time":"22:27","volumn":"1307.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.65","rise":"0.52%","time":"22:28","volumn":"1324.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.66","rise":"0.56%","time":"22:29","volumn":"1329.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"22:30","volumn":"1341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"22:31","volumn":"1341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"22:32","volumn":"1362.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.79","rise":"0.98%","time":"22:33","volumn":"1380.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.77","rise":"0.92%","time":"22:34","volumn":"1391.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"22:35","volumn":"1440.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"22:36","volumn":"1451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"22:37","volumn":"1456.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"22:38","volumn":"1460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"22:39","volumn":"1460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.74%","time":"22:40","volumn":"1473.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.72%","time":"22:41","volumn":"1480.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"22:42","volumn":"1495.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.77","rise":"0.92%","time":"22:43","volumn":"1522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.77","rise":"0.90%","time":"22:44","volumn":"1527.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.82","rise":"1.08%","time":"22:45","volumn":"1598.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.80","rise":"1.02%","time":"22:46","volumn":"1620.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.82","rise":"1.08%","time":"22:47","volumn":"1631.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.82","rise":"1.07%","time":"22:48","volumn":"1646.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.80","rise":"1.03%","time":"22:49","volumn":"1683.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.82","rise":"1.08%","time":"22:50","volumn":"1793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.80","rise":"1.03%","time":"22:51","volumn":"1802.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"22:52","volumn":"1813.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"22:53","volumn":"1819.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.85%","time":"22:54","volumn":"1837.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.81","rise":"1.05%","time":"22:55","volumn":"1852.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"22:56","volumn":"1861.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"22:57","volumn":"1863.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"22:58","volumn":"1877.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"22:59","volumn":"1892.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.85%","time":"23:00","volumn":"1894.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.85%","time":"23:01","volumn":"1897.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.85%","time":"23:02","volumn":"1897.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"23:03","volumn":"1911.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"23:04","volumn":"1913.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"23:05","volumn":"1922.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"23:06","volumn":"1936.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.69%","time":"23:07","volumn":"1948.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"23:08","volumn":"1960.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.69%","time":"23:09","volumn":"1975.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.64%","time":"23:10","volumn":"1979.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"23:11","volumn":"1998.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.70","rise":"0.69%","time":"23:12","volumn":"2019.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.84%","time":"23:13","volumn":"2039.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.84%","time":"23:14","volumn":"2039.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.80%","time":"23:15","volumn":"2052.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"23:16","volumn":"2058.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"23:17","volumn":"2063.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"23:18","volumn":"2109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"23:19","volumn":"2122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"23:20","volumn":"2130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"23:21","volumn":"2133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"23:22","volumn":"2155.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"23:23","volumn":"2160.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"23:24","volumn":"2171.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"23:25","volumn":"2202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.72","rise":"0.75%","time":"23:26","volumn":"2212.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.74","rise":"0.82%","time":"23:27","volumn":"2220.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"23:28","volumn":"2232.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"23:29","volumn":"2241.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.78","rise":"0.95%","time":"23:30","volumn":"2245.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.81","rise":"1.06%","time":"23:31","volumn":"2255.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.83","rise":"1.12%","time":"23:32","volumn":"2256.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.83","rise":"1.12%","time":"23:33","volumn":"2258.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.82","rise":"1.08%","time":"23:34","volumn":"2264.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.81","rise":"1.05%","time":"23:35","volumn":"2292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.80","rise":"1.02%","time":"23:36","volumn":"2300.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.81","rise":"1.05%","time":"23:37","volumn":"2322.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.81","rise":"1.05%","time":"23:38","volumn":"2322.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.84","rise":"1.16%","time":"23:39","volumn":"2340.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.86","rise":"1.21%","time":"23:40","volumn":"2365.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.84","rise":"1.13%","time":"23:41","volumn":"2379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.84","rise":"1.15%","time":"23:42","volumn":"2387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.83","rise":"1.12%","time":"23:43","volumn":"2397.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.76","rise":"0.89%","time":"23:44","volumn":"2408.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.72%","time":"23:45","volumn":"2432.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.61%","time":"23:46","volumn":"2537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.61%","time":"23:47","volumn":"2549.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.77%","time":"23:48","volumn":"2759.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.73%","time":"23:49","volumn":"2784.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.79%","time":"23:50","volumn":"2793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.75","rise":"0.84%","time":"23:51","volumn":"2823.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.77%","time":"23:52","volumn":"2869.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.73","rise":"0.77%","time":"23:53","volumn":"2874.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.72%","time":"23:54","volumn":"2893.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.71","rise":"0.72%","time":"23:55","volumn":"2898.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.69","rise":"0.66%","time":"23:56","volumn":"2956.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.68","rise":"0.62%","time":"23:57","volumn":"2993.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.64","rise":"0.49%","time":"23:58","volumn":"3017.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.66","rise":"0.56%","time":"23:59","volumn":"3029.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.64","rise":"0.51%","time":"00:00","volumn":"3041.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.67","rise":"0.59%","time":"00:01","volumn":"3077.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:02","volumn":"3083.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:03","volumn":"3090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:04","volumn":"3095.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.56%","time":"00:05","volumn":"3122.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.55%","time":"00:06","volumn":"3131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:07","volumn":"3159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.63","rise":"0.46%","time":"00:08","volumn":"3183.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.63","rise":"0.46%","time":"00:09","volumn":"3185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.63","rise":"0.46%","time":"00:10","volumn":"3195.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.62","rise":"0.43%","time":"00:11","volumn":"3211.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:12","volumn":"3241.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.62%","time":"00:13","volumn":"3258.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.56%","time":"00:14","volumn":"3289.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.56%","time":"00:15","volumn":"3303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.61%","time":"00:16","volumn":"3320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.61%","time":"00:17","volumn":"3322.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.61%","time":"00:18","volumn":"3329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.57%","time":"00:19","volumn":"3376.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.70","rise":"0.69%","time":"00:20","volumn":"3429.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.75","rise":"0.84%","time":"00:21","volumn":"3446.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"0.77%","time":"00:22","volumn":"3460.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"0.77%","time":"00:23","volumn":"3460.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.70","rise":"0.67%","time":"00:24","volumn":"3483.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.70","rise":"0.67%","time":"00:25","volumn":"3483.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.71","rise":"0.72%","time":"00:26","volumn":"3494.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.70","rise":"0.71%","time":"00:27","volumn":"3495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.70","rise":"0.71%","time":"00:28","volumn":"3497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.70","rise":"0.69%","time":"00:29","volumn":"3511.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.74","rise":"0.82%","time":"00:30","volumn":"3517.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.71","rise":"0.72%","time":"00:31","volumn":"3527.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.71","rise":"0.72%","time":"00:32","volumn":"3532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.69","rise":"0.66%","time":"00:33","volumn":"3542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.62%","time":"00:34","volumn":"3564.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.62%","time":"00:35","volumn":"3586.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:36","volumn":"3736.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:37","volumn":"3736.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.65","rise":"0.52%","time":"00:38","volumn":"3736.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.67","rise":"0.59%","time":"00:39","volumn":"3748.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.56%","time":"00:40","volumn":"3753.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.56%","time":"00:41","volumn":"3758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.68","rise":"0.61%","time":"00:42","volumn":"3765.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.67","rise":"0.59%","time":"00:43","volumn":"3773.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.66","rise":"0.56%","time":"00:44","volumn":"3780.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.75","rise":"0.84%","time":"00:45","volumn":"3851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"0.79%","time":"00:46","volumn":"3863.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"0.79%","time":"00:47","volumn":"3866.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"0.79%","time":"00:48","volumn":"3866.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.73","rise":"0.79%","time":"00:49","volumn":"3868.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.74","rise":"0.82%","time":"00:50","volumn":"3886.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.74","rise":"0.82%","time":"00:51","volumn":"3886.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.74","rise":"0.82%","time":"00:52","volumn":"3889.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.76","rise":"0.89%","time":"00:53","volumn":"3905.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.77","rise":"0.90%","time":"00:54","volumn":"3914.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.77","rise":"0.90%","time":"00:55","volumn":"3914.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.75","rise":"0.87%","time":"00:56","volumn":"3931.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.78","rise":"0.95%","time":"00:57","volumn":"3940.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.78","rise":"0.95%","time":"00:58","volumn":"3944.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"1.05%","time":"00:59","volumn":"3948.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.81","rise":"1.05%","time":"01:00","volumn":"3953.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.83","rise":"1.12%","time":"01:01","volumn":"3964.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"1.18%","time":"01:02","volumn":"3996.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.08%","time":"01:03","volumn":"3999.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.08%","time":"01:04","volumn":"3999.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.10%","time":"01:05","volumn":"4008.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.10%","time":"01:06","volumn":"4008.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.10%","time":"01:07","volumn":"4009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.10%","time":"01:08","volumn":"4015.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.10%","time":"01:09","volumn":"4016.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.82","rise":"1.10%","time":"01:10","volumn":"4023.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.84","rise":"1.15%","time":"01:11","volumn":"4029.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"1.18%","time":"01:12","volumn":"4033.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.85","rise":"1.18%","time":"01:13","volumn":"4051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.89","rise":"1.33%","time":"01:14","volumn":"4058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.88","rise":"1.28%","time":"01:15","volumn":"4065.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.88","rise":"1.28%","time":"01:16","volumn":"4072.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.90","rise":"1.34%","time":"01:17","volumn":"4090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"1.48%","time":"01:18","volumn":"4104.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"1.51%","time":"01:19","volumn":"4108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.97","rise":"1.57%","time":"01:20","volumn":"4144.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"1.51%","time":"01:21","volumn":"4154.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.95","rise":"1.51%","time":"01:22","volumn":"4156.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.97","rise":"1.57%","time":"01:23","volumn":"4158.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.97","rise":"1.57%","time":"01:24","volumn":"4165.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.97","rise":"1.57%","time":"01:25","volumn":"4168.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.01","rise":"1.71%","time":"01:26","volumn":"4191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"1.67%","time":"01:27","volumn":"4197.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"1.67%","time":"01:28","volumn":"4215.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.98","rise":"1.62%","time":"01:29","volumn":"4237.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.98","rise":"1.62%","time":"01:30","volumn":"4239.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.02","rise":"1.72%","time":"01:31","volumn":"4252.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"1.67%","time":"01:32","volumn":"4757.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.01","rise":"1.71%","time":"01:33","volumn":"4762.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.02","rise":"1.74%","time":"01:34","volumn":"4923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.98","rise":"1.61%","time":"01:35","volumn":"4957.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.97","rise":"1.57%","time":"01:36","volumn":"4965.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.91","rise":"1.38%","time":"01:37","volumn":"4977.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.92","rise":"1.41%","time":"01:38","volumn":"5040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.91","rise":"1.38%","time":"01:39","volumn":"5063.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.99","rise":"1.64%","time":"01:40","volumn":"5122.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"1.66%","time":"01:41","volumn":"5131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"1.77%","time":"01:42","volumn":"5139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"1.77%","time":"01:43","volumn":"5144.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"1.84%","time":"01:44","volumn":"5150.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"1.77%","time":"01:45","volumn":"5159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"1.85%","time":"01:46","volumn":"5172.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.06","rise":"1.87%","time":"01:47","volumn":"5177.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.07","rise":"1.90%","time":"01:48","volumn":"5181.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.06","rise":"1.87%","time":"01:49","volumn":"5188.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"1.84%","time":"01:50","volumn":"5202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"1.84%","time":"01:51","volumn":"5250.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"1.84%","time":"01:52","volumn":"5253.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.11","rise":"2.02%","time":"01:53","volumn":"5324.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.11","rise":"2.02%","time":"01:54","volumn":"5409.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.11","rise":"2.02%","time":"01:55","volumn":"5460.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.11","rise":"2.02%","time":"01:56","volumn":"5460.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.11","rise":"2.02%","time":"01:57","volumn":"5464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"1.97%","time":"01:58","volumn":"5549.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"1.97%","time":"01:59","volumn":"5557.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"1.97%","time":"02:00","volumn":"5561.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"1.84%","time":"02:01","volumn":"5575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"1.77%","time":"02:02","volumn":"5579.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.08","rise":"1.94%","time":"02:03","volumn":"5668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"1.97%","time":"02:04","volumn":"5692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"1.97%","time":"02:05","volumn":"5692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.08","rise":"1.94%","time":"02:06","volumn":"5741.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.08","rise":"1.94%","time":"02:07","volumn":"5741.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DoubleVerify[DV]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DV.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DV.html?from=360search","volume":"57.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["42.50","38.54","34.58","30.61","26.65"]},"cyrate":{"o":["52.38%","38.18%","23.97%","9.76%","-4.45%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"27.89","rise":"0","time":"05\/10","volumn":"1.44\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"29.73","rise":"6.60%","time":"05\/11","volumn":"3.12\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"28.25","rise":"1.29%","time":"05\/12","volumn":"1.83\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"28.37","rise":"1.72%","time":"05\/15","volumn":"1.32\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"28.03","rise":"0.50%","time":"05\/16","volumn":"1.00\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"28.64","rise":"2.69%","time":"05\/17","volumn":"9469.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"29.82","rise":"6.92%","time":"05\/18","volumn":"1.31\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.18","rise":"8.21%","time":"05\/19","volumn":"8406.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"31.58","rise":"13.23%","time":"05\/22","volumn":"1.62\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"31.46","rise":"12.80%","time":"05\/23","volumn":"1.12\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"32.27","rise":"15.70%","time":"05\/24","volumn":"1.36\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"32.81","rise":"17.64%","time":"05\/25","volumn":"1.74\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"33.39","rise":"19.72%","time":"05\/26","volumn":"1.22\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"34.05","rise":"22.09%","time":"05\/30","volumn":"1.51\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"34.87","rise":"25.03%","time":"05\/31","volumn":"4.57\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"34.75","rise":"24.60%","time":"06\/01","volumn":"1.44\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"34.99","rise":"25.46%","time":"06\/02","volumn":"9347.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.03","rise":"25.60%","time":"06\/05","volumn":"1.09\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.12","rise":"29.51%","time":"06\/06","volumn":"1.70\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"34.73","rise":"24.52%","time":"06\/07","volumn":"1.48\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"35.39","rise":"26.89%","time":"06\/08","volumn":"9739.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"36.15","rise":"29.62%","time":"06\/09","volumn":"1.33\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"36.31","rise":"30.19%","time":"06\/12","volumn":"9867.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"36.46","rise":"30.73%","time":"06\/13","volumn":"1.35\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"36.76","rise":"31.80%","time":"06\/14","volumn":"8821.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"36.97","rise":"32.56%","time":"06\/15","volumn":"8755.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"37.19","rise":"33.35%","time":"06\/16","volumn":"1.77\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"37.78","rise":"35.46%","time":"06\/20","volumn":"1.79\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"37.87","rise":"35.78%","time":"06\/21","volumn":"1.76\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"38.06","rise":"36.46%","time":"06\/22","volumn":"1.24\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"37.30","rise":"33.74%","time":"06\/23","volumn":"4.05\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.39","rise":"34.06%","time":"06\/26","volumn":"9906.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"37.80","rise":"35.53%","time":"06\/27","volumn":"1.01\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"38.50","rise":"38.04%","time":"06\/28","volumn":"9414.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"38.34","rise":"37.47%","time":"06\/29","volumn":"1.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"38.92","rise":"39.55%","time":"06\/30","volumn":"1.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"38.74","rise":"38.90%","time":"07\/03","volumn":"3783.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"38.79","rise":"39.08%","time":"07\/05","volumn":"1.07\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"38.73","rise":"38.87%","time":"07\/06","volumn":"1.34\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"38.45","rise":"37.86%","time":"07\/07","volumn":"7223.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"38.94","rise":"39.62%","time":"07\/10","volumn":"9662.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.89","rise":"39.44%","time":"07\/11","volumn":"1.16\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"41.36","rise":"48.30%","time":"07\/12","volumn":"2.41\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"40.39","rise":"44.82%","time":"07\/13","volumn":"1.94\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"38.91","rise":"39.51%","time":"07\/14","volumn":"1.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"40.10","rise":"43.78%","time":"07\/17","volumn":"1.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"41.03","rise":"47.11%","time":"07\/18","volumn":"8282.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.34","rise":"48.23%","time":"07\/19","volumn":"1.46\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"40.77","rise":"46.18%","time":"07\/20","volumn":"7162.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"41.19","rise":"47.69%","time":"07\/21","volumn":"9011.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"40.37","rise":"44.75%","time":"07\/24","volumn":"8587.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.06","rise":"47.22%","time":"07\/25","volumn":"1.19\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"40.84","rise":"46.43%","time":"07\/26","volumn":"8040.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"40.25","rise":"44.32%","time":"07\/27","volumn":"8833.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.51","rise":"48.83%","time":"07\/28","volumn":"8631.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"50.95%","time":"07\/31","volumn":"1.60\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.90","rise":"28.72%","time":"08\/01","volumn":"8.05\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.24","rise":"22.77%","time":"08\/02","volumn":"3.00\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.99","rise":"21.87%","time":"08\/03","volumn":"2.03\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.40","rise":"19.76%","time":"08\/04","volumn":"1.78\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.54","rise":"20.26%","time":"08\/07","volumn":"2.42\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.69","rise":"17.21%","time":"08\/08","volumn":"7.05\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.15","rise":"18.86%","time":"08\/09","volumn":"6.29\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.27","rise":"15.70%","time":"08\/10","volumn":"2.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.76","rise":"13.88%","time":"08\/11","volumn":"1.65\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"32.75","rise":"17.43%","time":"08\/14","volumn":"2.70\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.52","rise":"16.60%","time":"08\/15","volumn":"1.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.84","rise":"17.75%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.18","rise":"15.38%","time":"08\/17","volumn":"1.20\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.08","rise":"18.61%","time":"08\/18","volumn":"1.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.82","rise":"17.68%","time":"08\/21","volumn":"1.34\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"33.30","rise":"19.40%","time":"08\/22","volumn":"1.53\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.88","rise":"21.48%","time":"08\/23","volumn":"1.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.89","rise":"17.93%","time":"08\/24","volumn":"1.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"33.24","rise":"19.18%","time":"08\/25","volumn":"7935.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.64","rise":"17.03%","time":"08\/28","volumn":"6798.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.33","rise":"19.51%","time":"08\/29","volumn":"9785.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.77","rise":"21.08%","time":"08\/30","volumn":"1.23\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"33.81","rise":"21.23%","time":"08\/31","volumn":"1.50\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.74","rise":"17.39%","time":"09\/01","volumn":"1.22\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.80","rise":"14.02%","time":"09\/05","volumn":"2.04\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"32.05","rise":"14.92%","time":"09\/06","volumn":"1.33\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.23","rise":"15.56%","time":"09\/07","volumn":"1.24\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"30.96","rise":"11.01%","time":"09\/08","volumn":"1.63\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.14","rise":"11.65%","time":"09\/11","volumn":"1.69\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.12","rise":"8.00%","time":"09\/12","volumn":"2.01\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.60","rise":"2.55%","time":"09\/13","volumn":"3.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.92","rise":"3.69%","time":"09\/14","volumn":"3.00\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.92","rise":"3.69%","time":"09\/15","volumn":"7.58\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.21","rise":"1.15%","time":"09\/18","volumn":"2.71\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.55","rise":"2.37%","time":"09\/19","volumn":"1.52\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.19","rise":"1.08%","time":"09\/20","volumn":"1.58\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"27.44","rise":"-1.61%","time":"09\/21","volumn":"1.41\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"27.64","rise":"-0.90%","time":"09\/22","volumn":"9372.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.55","rise":"-1.22%","time":"09\/25","volumn":"5761.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"27.42","rise":"-1.69%","time":"09\/26","volumn":"7869.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.79","rise":"-0.36%","time":"09\/27","volumn":"1.04\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.84","rise":"-0.18%","time":"09\/28","volumn":"1.35\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"27.95","rise":"0.22%","time":"09\/29","volumn":"1.52\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.88","rise":"-0.04%","time":"10\/02","volumn":"8536.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.38","rise":"-1.83%","time":"10\/03","volumn":"9442.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.89","rise":"0.00%","time":"10\/04","volumn":"1.30\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.52","rise":"-1.33%","time":"10\/05","volumn":"8859.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.03","rise":"0.50%","time":"10\/06","volumn":"7780.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.13","rise":"0.86%","time":"10\/09","volumn":"5105.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"2.55%","time":"10\/10","volumn":"1.09\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.44","rise":"1.97%","time":"10\/11","volumn":"7057.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.80","rise":"-0.32%","time":"10\/12","volumn":"6240.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.15","rise":"-2.65%","time":"10\/13","volumn":"8714.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"28.33","rise":"1.58%","time":"10\/16","volumn":"1.21\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"3.48%","time":"10\/17","volumn":"1.31\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.15","rise":"0.93%","time":"10\/18","volumn":"8145.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"27.98","rise":"0.32%","time":"10\/19","volumn":"7978.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"28.01","rise":"0.43%","time":"10\/20","volumn":"1.13\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"28.06","rise":"0.61%","time":"10\/23","volumn":"1.53\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"28.80","rise":"3.26%","time":"10\/24","volumn":"1.31\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"27.75","rise":"-0.50%","time":"10\/25","volumn":"1.19\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"26.70","rise":"-4.27%","time":"10\/26","volumn":"1.49\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.65","rise":"-4.45%","time":"10\/27","volumn":"8434.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"26.87","rise":"-3.66%","time":"10\/30","volumn":"1.02\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"27.83","rise":"-0.22%","time":"10\/31","volumn":"1.63\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"27.57","rise":"-1.15%","time":"11\/01","volumn":"9267.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"27.51","rise":"-1.36%","time":"11\/02","volumn":"1.07\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"29.37","rise":"5.31%","time":"11\/03","volumn":"2.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.91","rise":"3.66%","time":"11\/06","volumn":"1.45\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"29.50","rise":"5.77%","time":"11\/07","volumn":"1.78\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.41","rise":"5.45%","time":"11\/08","volumn":"1.72\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"28.97","rise":"3.87%","time":"11\/09","volumn":"2.87\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"30.60","rise":"9.72%","time":"11\/10","volumn":"3.82\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"30.95","rise":"10.97%","time":"11\/13","volumn":"1.94\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.40","rise":"12.59%","time":"11\/14","volumn":"9.13\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.49","rise":"12.91%","time":"11\/15","volumn":"6.94\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.12","rise":"11.58%","time":"11\/16","volumn":"3.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.19","rise":"11.83%","time":"11\/17","volumn":"1.84\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.56","rise":"13.16%","time":"11\/20","volumn":"2.72\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"30.84","rise":"10.58%","time":"11\/21","volumn":"1.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.90","rise":"14.38%","time":"11\/22","volumn":"1.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.04","rise":"14.88%","time":"11\/24","volumn":"4721.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.25","rise":"15.63%","time":"11\/27","volumn":"1.34\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"32.51","rise":"16.57%","time":"11\/28","volumn":"1.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"32.88","rise":"17.89%","time":"11\/29","volumn":"1.11\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.20","rise":"19.04%","time":"11\/30","volumn":"2.71\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"33.40","rise":"19.76%","time":"12\/01","volumn":"1.88\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"33.30","rise":"19.40%","time":"12\/04","volumn":"1.28\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"33.38","rise":"19.68%","time":"12\/05","volumn":"1.64\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.34","rise":"19.54%","time":"12\/06","volumn":"2.00\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.83","rise":"17.71%","time":"12\/07","volumn":"8087.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.39","rise":"19.72%","time":"12\/08","volumn":"1.18\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.57","rise":"20.37%","time":"12\/11","volumn":"1.29\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"34.08","rise":"22.19%","time":"12\/12","volumn":"1.02\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"35.41","rise":"26.96%","time":"12\/13","volumn":"2.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.68","rise":"27.93%","time":"12\/14","volumn":"1.80\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.54","rise":"27.43%","time":"12\/15","volumn":"2.39\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.70","rise":"28.00%","time":"12\/18","volumn":"1.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.05","rise":"29.26%","time":"12\/19","volumn":"9460.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"35.52","rise":"27.36%","time":"12\/20","volumn":"9702.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.52","rise":"30.94%","time":"12\/21","volumn":"9974.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.40","rise":"34.10%","time":"12\/22","volumn":"2.10\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.66","rise":"35.03%","time":"12\/26","volumn":"9237.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.97","rise":"36.14%","time":"12\/27","volumn":"8595.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.69","rise":"35.14%","time":"12\/28","volumn":"1.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.78","rise":"31.88%","time":"12\/29","volumn":"6455.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.10","rise":"29.44%","time":"01\/02","volumn":"1.37\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.54","rise":"23.84%","time":"01\/03","volumn":"9690.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"34.32","rise":"23.05%","time":"01\/04","volumn":"1.46\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"34.25","rise":"22.80%","time":"01\/05","volumn":"1.56\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"35.25","rise":"26.39%","time":"01\/08","volumn":"1.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"35.43","rise":"27.03%","time":"01\/09","volumn":"8586.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"35.76","rise":"28.22%","time":"01\/10","volumn":"7296.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.62","rise":"31.30%","time":"01\/11","volumn":"1.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"36.81","rise":"31.98%","time":"01\/12","volumn":"7056.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.50","rise":"30.87%","time":"01\/16","volumn":"7801.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.38","rise":"37.61%","time":"01\/17","volumn":"2.12\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"39.31","rise":"40.95%","time":"01\/18","volumn":"3.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.82","rise":"42.78%","time":"01\/19","volumn":"1.49\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"40.44","rise":"45.00%","time":"01\/22","volumn":"1.53\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"40.19","rise":"44.10%","time":"01\/23","volumn":"8660.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"40.46","rise":"45.07%","time":"01\/24","volumn":"1.13\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.80","rise":"46.29%","time":"01\/25","volumn":"1.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"40.67","rise":"45.82%","time":"01\/26","volumn":"1.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"41.80","rise":"49.87%","time":"01\/29","volumn":"9630.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.36","rise":"44.71%","time":"01\/30","volumn":"2.13\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"40.01","rise":"43.46%","time":"01\/31","volumn":"1.97\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.66","rise":"45.79%","time":"02\/01","volumn":"1.22\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"41.63","rise":"49.26%","time":"02\/02","volumn":"1.44\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"41.84","rise":"50.02%","time":"02\/05","volumn":"1.40\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"41.55","rise":"48.98%","time":"02\/06","volumn":"1.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"41.47","rise":"48.69%","time":"02\/07","volumn":"1.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.33","rise":"51.77%","time":"02\/08","volumn":"1.54\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.62","rise":"49.23%","time":"02\/09","volumn":"1.90\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"41.27","rise":"47.97%","time":"02\/12","volumn":"1.30\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"40.23","rise":"44.25%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"41.50","rise":"48.80%","time":"02\/14","volumn":"9942.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"41.72","rise":"49.59%","time":"02\/15","volumn":"6239.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"42.09","rise":"50.91%","time":"02\/16","volumn":"1.13\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"41.31","rise":"48.12%","time":"02\/20","volumn":"1.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"41.61","rise":"49.19%","time":"02\/21","volumn":"1.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"42.29","rise":"51.63%","time":"02\/22","volumn":"9375.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"42.36","rise":"51.88%","time":"02\/23","volumn":"1.48\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"42.50","rise":"52.38%","time":"02\/26","volumn":"1.54\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"41.55","rise":"48.98%","time":"02\/27","volumn":"1.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"39.24","rise":"40.70%","time":"02\/28","volumn":"4.53\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.89","rise":"10.76%","time":"02\/29","volumn":"10.25\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"31.45","rise":"12.76%","time":"03\/01","volumn":"5.18\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"30.85","rise":"10.61%","time":"03\/04","volumn":"2.65\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.14","rise":"8.07%","time":"03\/05","volumn":"2.10\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.56","rise":"5.99%","time":"03\/06","volumn":"2.92\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.85","rise":"14.20%","time":"03\/07","volumn":"3.38\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"31.89","rise":"14.34%","time":"03\/08","volumn":"3.33\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"32.19","rise":"15.42%","time":"03\/11","volumn":"2.05\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"32.63","rise":"17.00%","time":"03\/12","volumn":"1.69\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.95","rise":"18.14%","time":"03\/13","volumn":"1.70\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.87","rise":"17.86%","time":"03\/14","volumn":"2.02\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"33.09","rise":"18.64%","time":"03\/15","volumn":"3.38\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.92","rise":"21.62%","time":"03\/18","volumn":"3.10\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.43","rise":"19.86%","time":"03\/19","volumn":"1.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.50","rise":"20.11%","time":"03\/20","volumn":"1.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.60","rise":"20.47%","time":"03\/21","volumn":"1.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.65","rise":"20.65%","time":"03\/22","volumn":"1.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"33.38","rise":"19.68%","time":"03\/25","volumn":"1.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"33.13","rise":"18.79%","time":"03\/26","volumn":"1.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"32.91","rise":"18.00%","time":"03\/27","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"35.16","rise":"26.07%","time":"03\/28","volumn":"3.14\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"34.07","rise":"22.16%","time":"04\/01","volumn":"2.22\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.55","rise":"20.29%","time":"04\/02","volumn":"2.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"33.38","rise":"19.68%","time":"04\/03","volumn":"2.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.20","rise":"19.04%","time":"04\/04","volumn":"1.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.76","rise":"17.46%","time":"04\/05","volumn":"1.59\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.84","rise":"17.75%","time":"04\/08","volumn":"1.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"33.28","rise":"19.33%","time":"04\/09","volumn":"1.22\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.29","rise":"19.36%","time":"04\/10","volumn":"8774.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.01","rise":"18.36%","time":"04\/11","volumn":"1.64\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.36","rise":"16.03%","time":"04\/12","volumn":"9953.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.80","rise":"10.43%","time":"04\/15","volumn":"1.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.17","rise":"8.17%","time":"04\/16","volumn":"1.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.03","rise":"7.67%","time":"04\/17","volumn":"1.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.14","rise":"8.07%","time":"04\/18","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.43","rise":"5.52%","time":"04\/19","volumn":"1.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"29.63","rise":"6.24%","time":"04\/22","volumn":"1.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.49","rise":"9.32%","time":"04\/23","volumn":"1.88\u4e07"}],"points":"240"}}