查询ip_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 ip地址查询外网ip ip查询网域名解析ip查询查询ip地址查询本机ip ip地址查询本机ip 查询ip归属地查询域名ip地址 ip查询ip

域名查iP 域名解析iP查询网站iP反查域名iP反查网站同一iP网站同iP...

最新备案查询最新子域名查询如果您觉得本站对您的朋友有帮助,别忘了告诉他(她)们哟 ^_^ 联系我们:请发email或给我们留言谢谢! 返回顶部

查询网

IP地址查询在线工具

每个IP地址都对应着一个特定的地理位置,这是因为互联网服务提供商(ISP)将一定范围的IP地址分配给特定区域的用户。当用户访问网络时,IP地址会被记录下来通过查询IP归属...

tool.lu 4月23日

IP地址查询手机号码查询归属地| 邮政编码查询| ip地址归属地查询| ...

公网ip地址归属地查询 iP地址归属地查询手机号码归属地查询厦门市漫游科技有限公司版权所有 © 2024 闽网文[2019]2517-043号

IP地址查询

国际纸业[IP]美股_九方智投

33.83 0.31 (0.92%)

2024-04-27 04:01:00 (北京时间)

今开
33.72
最高
33.98
成交量
673.51万

昨收
33.52
最低
33.28
总市值
117.50亿

分时
5日
1月
1年

1.37%
0.87%
0.37%
-0.13%
-0.63%

33.98
33.81
33.64
33.48
33.31

22:30
00:30
05:00

{"amount":"2.27\u4ebf","changeAmount":"0.31","close":"33.52","currentPrice":"33.83","currenttime":"2024-04-27 04:01:00","e":{"@attributes":{"datetime":"2024-04-27 04:01:00","e1":"33.83","e2":"0.31","e3":"(0.92%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["34.95","34.53","34.10","33.68","33.26"]},"cyrate":{"o":["-0.09%","-1.28%","-2.47%","-3.66%","-4.85%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.95","rise":"0","time":"02:35","volumn":"381.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.91","rise":"-0.10%","time":"02:40","volumn":"343.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.91","rise":"-0.11%","time":"02:45","volumn":"300.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.90","rise":"-0.16%","time":"02:50","volumn":"338.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.92","rise":"-0.09%","time":"02:55","volumn":"255.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.90","rise":"-0.16%","time":"03:00","volumn":"301.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.90","rise":"-0.14%","time":"03:05","volumn":"452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.88","rise":"-0.21%","time":"03:10","volumn":"570.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.84","rise":"-0.30%","time":"03:15","volumn":"437.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.79","rise":"-0.46%","time":"03:20","volumn":"680.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.77","rise":"-0.53%","time":"03:25","volumn":"640.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.74","rise":"-0.59%","time":"03:30","volumn":"547.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.73","rise":"-0.62%","time":"03:35","volumn":"819.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.76","rise":"-0.56%","time":"03:40","volumn":"1061.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.77","rise":"-0.53%","time":"03:45","volumn":"799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.73","rise":"-0.64%","time":"03:50","volumn":"1058.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.64","rise":"-0.89%","time":"03:55","volumn":"2561.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.76","rise":"-0.54%","time":"04:00","volumn":"2.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.90","rise":"-3.00%","time":"21:35","volumn":"3741.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.99","rise":"-2.75%","time":"21:40","volumn":"1488.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.00","rise":"-2.71%","time":"21:45","volumn":"1212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.24","rise":"-2.02%","time":"21:50","volumn":"1232.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.22","rise":"-2.09%","time":"21:55","volumn":"1335.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.16","rise":"-2.25%","time":"22:00","volumn":"728.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.24","rise":"-2.03%","time":"22:05","volumn":"1241.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.21","rise":"-2.12%","time":"22:10","volumn":"1055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.31","rise":"-1.83%","time":"22:15","volumn":"1595.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"-2.01%","time":"22:20","volumn":"889.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.30","rise":"-1.86%","time":"22:25","volumn":"1168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.30","rise":"-1.86%","time":"22:30","volumn":"1573.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.42","rise":"-1.50%","time":"22:35","volumn":"870.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.30","rise":"-1.86%","time":"22:40","volumn":"1463.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.35","rise":"-1.72%","time":"22:45","volumn":"671.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.35","rise":"-1.72%","time":"22:50","volumn":"789.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.35","rise":"-1.72%","time":"22:55","volumn":"769.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.35","rise":"-1.70%","time":"23:00","volumn":"725.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.19","rise":"-2.17%","time":"23:05","volumn":"770.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.17","rise":"-2.22%","time":"23:10","volumn":"584.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.15","rise":"-2.30%","time":"23:15","volumn":"438.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.27","rise":"-1.96%","time":"23:20","volumn":"598.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.27","rise":"-1.93%","time":"23:25","volumn":"512.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.29","rise":"-1.89%","time":"23:30","volumn":"517.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.34","rise":"-1.75%","time":"23:35","volumn":"1023.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.38","rise":"-1.62%","time":"23:40","volumn":"686.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.36","rise":"-1.69%","time":"23:45","volumn":"487.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.38","rise":"-1.62%","time":"23:50","volumn":"376.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.45","rise":"-1.42%","time":"23:55","volumn":"502.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.49","rise":"-1.32%","time":"00:00","volumn":"314.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.41","rise":"-1.56%","time":"00:05","volumn":"262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.37","rise":"-1.67%","time":"00:10","volumn":"319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.33","rise":"-1.77%","time":"00:15","volumn":"463.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.34","rise":"-1.73%","time":"00:20","volumn":"295.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.37","rise":"-1.67%","time":"00:25","volumn":"333.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.62%","time":"00:30","volumn":"268.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.65%","time":"00:35","volumn":"354.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.40","rise":"-1.58%","time":"00:40","volumn":"204.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.41","rise":"-1.56%","time":"00:45","volumn":"279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.40","rise":"-1.57%","time":"00:50","volumn":"200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.40","rise":"-1.59%","time":"00:55","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.36","rise":"-1.69%","time":"01:00","volumn":"215.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.33","rise":"-1.77%","time":"01:05","volumn":"439.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.33","rise":"-1.77%","time":"01:10","volumn":"177.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.86%","time":"01:15","volumn":"344.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.32","rise":"-1.80%","time":"01:20","volumn":"460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.33","rise":"-1.77%","time":"01:25","volumn":"253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.43","rise":"-1.49%","time":"01:30","volumn":"414.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.62%","time":"01:35","volumn":"327.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.65%","time":"01:40","volumn":"242.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.37","rise":"-1.67%","time":"01:45","volumn":"259.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.42","rise":"-1.52%","time":"01:50","volumn":"352.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.40","rise":"-1.59%","time":"01:55","volumn":"253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.41","rise":"-1.56%","time":"02:00","volumn":"408.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.37","rise":"-1.67%","time":"02:05","volumn":"187.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.63%","time":"02:10","volumn":"317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.39","rise":"-1.60%","time":"02:15","volumn":"438.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.65%","time":"02:20","volumn":"458.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.63%","time":"02:25","volumn":"251.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.62%","time":"02:30","volumn":"317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.37","rise":"-1.67%","time":"02:35","volumn":"332.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.39","rise":"-1.60%","time":"02:40","volumn":"313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-1.63%","time":"02:45","volumn":"247.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.39","rise":"-1.60%","time":"02:50","volumn":"422.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.42","rise":"-1.52%","time":"02:55","volumn":"2388.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.40","rise":"-1.59%","time":"03:00","volumn":"1449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.34","rise":"-1.75%","time":"03:05","volumn":"1113.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.34","rise":"-1.76%","time":"03:10","volumn":"471.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.31","rise":"-1.83%","time":"03:15","volumn":"499.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.85%","time":"03:20","volumn":"608.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.85%","time":"03:25","volumn":"744.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.27","rise":"-1.95%","time":"03:30","volumn":"470.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.27","rise":"-1.95%","time":"03:35","volumn":"670.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.27","rise":"-1.93%","time":"03:40","volumn":"389.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.27","rise":"-1.95%","time":"03:45","volumn":"786.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.40","rise":"-1.59%","time":"03:50","volumn":"1036.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.45","rise":"-1.44%","time":"03:55","volumn":"2293.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.41","rise":"-1.55%","time":"04:00","volumn":"1.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.51","rise":"-1.27%","time":"21:35","volumn":"1897.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.35","rise":"-1.72%","time":"21:40","volumn":"1011.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.23","rise":"-2.06%","time":"21:45","volumn":"1379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.20","rise":"-2.13%","time":"21:50","volumn":"919.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.86%","time":"21:55","volumn":"848.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.33","rise":"-1.79%","time":"22:00","volumn":"777.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.34","rise":"-1.76%","time":"22:05","volumn":"1041.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.87%","time":"22:10","volumn":"1224.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.35","rise":"-1.72%","time":"22:15","volumn":"857.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.33","rise":"-1.79%","time":"22:20","volumn":"1406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.34","rise":"-1.76%","time":"22:25","volumn":"1367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.31","rise":"-1.82%","time":"22:30","volumn":"934.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.87%","time":"22:35","volumn":"1499.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.30","rise":"-1.87%","time":"22:40","volumn":"1417.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.14","rise":"-2.32%","time":"22:45","volumn":"1646.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.12","rise":"-2.37%","time":"22:50","volumn":"1425.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.06","rise":"-2.53%","time":"22:55","volumn":"1542.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.02","rise":"-2.68%","time":"23:00","volumn":"1406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.02","rise":"-2.65%","time":"23:05","volumn":"1661.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.98","rise":"-2.79%","time":"23:10","volumn":"685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.98","rise":"-2.79%","time":"23:15","volumn":"1001.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.11","rise":"-2.40%","time":"23:20","volumn":"2608.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.13","rise":"-2.35%","time":"23:25","volumn":"1331.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.02","rise":"-2.65%","time":"23:30","volumn":"1123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.26","rise":"-1.99%","time":"23:35","volumn":"1016.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.23","rise":"-2.07%","time":"23:40","volumn":"1760.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.20","rise":"-2.16%","time":"23:45","volumn":"1396.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.20","rise":"-2.13%","time":"23:50","volumn":"1059.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.24","rise":"-2.02%","time":"23:55","volumn":"600.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.20","rise":"-2.15%","time":"00:00","volumn":"439.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.20","rise":"-2.15%","time":"00:05","volumn":"605.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.13","rise":"-2.33%","time":"00:10","volumn":"1076.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.13","rise":"-2.33%","time":"00:15","volumn":"1124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.17","rise":"-2.23%","time":"00:20","volumn":"615.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.11","rise":"-2.40%","time":"00:25","volumn":"970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.18","rise":"-2.20%","time":"00:30","volumn":"819.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.10","rise":"-2.42%","time":"00:35","volumn":"751.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.12","rise":"-2.36%","time":"00:40","volumn":"607.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.08","rise":"-2.50%","time":"00:45","volumn":"508.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.05","rise":"-2.59%","time":"00:50","volumn":"535.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.05","rise":"-2.57%","time":"00:55","volumn":"726.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.06","rise":"-2.53%","time":"01:00","volumn":"514.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.04","rise":"-2.60%","time":"01:05","volumn":"740.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.09","rise":"-2.47%","time":"01:10","volumn":"838.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.06","rise":"-2.53%","time":"01:15","volumn":"592.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.05","rise":"-2.56%","time":"01:20","volumn":"861.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.05","rise":"-2.59%","time":"01:25","volumn":"591.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.09","rise":"-2.45%","time":"01:30","volumn":"749.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.12","rise":"-2.39%","time":"01:35","volumn":"597.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.12","rise":"-2.39%","time":"01:40","volumn":"446.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.23","rise":"-2.06%","time":"01:45","volumn":"855.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.20","rise":"-2.15%","time":"01:50","volumn":"463.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.23","rise":"-2.07%","time":"01:55","volumn":"323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.23","rise":"-2.05%","time":"02:00","volumn":"539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.23","rise":"-2.06%","time":"02:05","volumn":"351.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.30","rise":"-1.87%","time":"02:10","volumn":"472.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.22","rise":"-2.09%","time":"02:15","volumn":"487.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.26","rise":"-1.99%","time":"02:20","volumn":"292.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.23","rise":"-2.07%","time":"02:25","volumn":"532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.22","rise":"-2.10%","time":"02:30","volumn":"431.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.27","rise":"-1.95%","time":"02:35","volumn":"430.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.26","rise":"-1.99%","time":"02:40","volumn":"412.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.27","rise":"-1.93%","time":"02:45","volumn":"450.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.24","rise":"-2.02%","time":"02:50","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.27","rise":"-1.94%","time":"02:55","volumn":"411.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.30","rise":"-1.87%","time":"03:00","volumn":"639.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.27","rise":"-1.93%","time":"03:05","volumn":"495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.28","rise":"-1.92%","time":"03:10","volumn":"572.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.33","rise":"-1.79%","time":"03:15","volumn":"455.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.32","rise":"-1.80%","time":"03:20","volumn":"984.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.31","rise":"-1.82%","time":"03:25","volumn":"794.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.34","rise":"-1.74%","time":"03:30","volumn":"1156.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.37","rise":"-1.67%","time":"03:35","volumn":"842.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.34","rise":"-1.73%","time":"03:40","volumn":"772.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.40","rise":"-1.59%","time":"03:45","volumn":"1268.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.39","rise":"-1.60%","time":"03:50","volumn":"1166.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.47","rise":"-1.39%","time":"03:55","volumn":"2122.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.43","rise":"-1.49%","time":"04:00","volumn":"1.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.53","rise":"-4.05%","time":"21:35","volumn":"7543.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.78","rise":"-3.33%","time":"21:40","volumn":"3828.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.11","rise":"-2.40%","time":"21:45","volumn":"2260.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.03","rise":"-2.64%","time":"21:50","volumn":"2091.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.74","rise":"-3.46%","time":"21:55","volumn":"2337.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.05","rise":"-2.56%","time":"22:00","volumn":"1787.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.79","rise":"-3.32%","time":"22:05","volumn":"3535.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.85","rise":"-3.15%","time":"22:10","volumn":"1639.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.06","rise":"-2.55%","time":"22:15","volumn":"2417.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.09","rise":"-2.46%","time":"22:20","volumn":"2954.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.03","rise":"-2.62%","time":"22:25","volumn":"1278.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.12","rise":"-2.36%","time":"22:30","volumn":"2426.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.01","rise":"-2.70%","time":"22:35","volumn":"1438.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.06","rise":"-2.55%","time":"22:40","volumn":"1363.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.05","rise":"-2.56%","time":"22:45","volumn":"2360.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.12","rise":"-2.37%","time":"22:50","volumn":"1492.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.13","rise":"-2.35%","time":"22:55","volumn":"1856.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.01","rise":"-2.70%","time":"23:00","volumn":"1701.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.97","rise":"-2.82%","time":"23:05","volumn":"1288.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.92","rise":"-2.95%","time":"23:10","volumn":"871.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.93","rise":"-2.92%","time":"23:15","volumn":"830.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.88","rise":"-3.05%","time":"23:20","volumn":"1299.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.91","rise":"-2.98%","time":"23:25","volumn":"752.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.98","rise":"-2.76%","time":"23:30","volumn":"740.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.97","rise":"-2.80%","time":"23:35","volumn":"804.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.80","rise":"-3.28%","time":"23:40","volumn":"821.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.82","rise":"-3.23%","time":"23:45","volumn":"832.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.81","rise":"-3.26%","time":"23:50","volumn":"404.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.70","rise":"-3.58%","time":"23:55","volumn":"577.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.75","rise":"-3.43%","time":"00:00","volumn":"347.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.77","rise":"-3.36%","time":"00:05","volumn":"269.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.69","rise":"-3.61%","time":"00:10","volumn":"414.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"-3.68%","time":"00:15","volumn":"267.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"-3.45%","time":"00:20","volumn":"417.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.75","rise":"-3.43%","time":"00:25","volumn":"184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.72","rise":"-3.53%","time":"00:30","volumn":"365.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"-3.81%","time":"00:35","volumn":"324.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.42","rise":"-4.38%","time":"00:40","volumn":"2682.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-4.15%","time":"00:45","volumn":"992.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"-4.05%","time":"00:50","volumn":"247.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.49","rise":"-4.18%","time":"00:55","volumn":"444.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-4.21%","time":"01:00","volumn":"281.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"-4.06%","time":"01:05","volumn":"310.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"-4.06%","time":"01:10","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-4.19%","time":"01:15","volumn":"440.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"-3.99%","time":"01:20","volumn":"455.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.42","rise":"-4.38%","time":"01:25","volumn":"668.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-4.29%","time":"01:30","volumn":"191.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"-4.11%","time":"01:35","volumn":"348.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.56","rise":"-3.98%","time":"01:40","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"-4.05%","time":"01:45","volumn":"305.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"-3.91%","time":"01:50","volumn":"660.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"-4.08%","time":"01:55","volumn":"342.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.49","rise":"-4.16%","time":"02:00","volumn":"310.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-4.28%","time":"02:05","volumn":"513.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"-4.25%","time":"02:10","volumn":"395.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.42","rise":"-4.38%","time":"02:15","volumn":"391.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"-4.48%","time":"02:20","volumn":"434.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.35","rise":"-4.56%","time":"02:25","volumn":"447.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.30","rise":"-4.72%","time":"02:30","volumn":"1260.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.27","rise":"-4.82%","time":"02:35","volumn":"654.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.31","rise":"-4.68%","time":"02:40","volumn":"652.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.26","rise":"-4.85%","time":"02:45","volumn":"546.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"-4.51%","time":"02:50","volumn":"957.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-4.33%","time":"02:55","volumn":"762.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-4.31%","time":"03:00","volumn":"565.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"-3.93%","time":"03:05","volumn":"673.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"-3.88%","time":"03:10","volumn":"589.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"-3.89%","time":"03:15","volumn":"597.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"-4.08%","time":"03:20","volumn":"730.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"-4.25%","time":"03:25","volumn":"769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-4.28%","time":"03:30","volumn":"645.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-4.33%","time":"03:35","volumn":"601.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.41","rise":"-4.41%","time":"03:40","volumn":"753.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.34","rise":"-4.62%","time":"03:45","volumn":"1105.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.26","rise":"-4.85%","time":"03:50","volumn":"1066.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.37","rise":"-4.54%","time":"03:55","volumn":"2070.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"-4.09%","time":"04:00","volumn":"3.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.31","rise":"-4.69%","time":"21:35","volumn":"1402.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.57","rise":"-3.95%","time":"21:40","volumn":"1418.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.73","rise":"-3.48%","time":"21:45","volumn":"878.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.76","rise":"-3.40%","time":"21:50","volumn":"988.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.84","rise":"-3.18%","time":"21:55","volumn":"808.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.82","rise":"-3.23%","time":"22:00","volumn":"1123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.89","rise":"-3.03%","time":"22:05","volumn":"799.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"-3.12%","time":"22:10","volumn":"926.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.81","rise":"-3.25%","time":"22:15","volumn":"816.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.75","rise":"-3.43%","time":"22:20","volumn":"1419.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"-3.69%","time":"22:25","volumn":"530.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"-3.92%","time":"22:30","volumn":"414.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-4.13%","time":"22:35","volumn":"1307.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.40","rise":"-4.42%","time":"22:40","volumn":"1016.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-4.21%","time":"22:45","volumn":"1083.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-4.14%","time":"22:50","volumn":"1294.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.56","rise":"-3.98%","time":"22:55","volumn":"603.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.69","rise":"-3.62%","time":"23:00","volumn":"1139.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"-3.86%","time":"23:05","volumn":"1079.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.49","rise":"-4.18%","time":"23:10","volumn":"818.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"-4.08%","time":"23:15","volumn":"702.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-4.33%","time":"23:20","volumn":"634.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.43","rise":"-4.35%","time":"23:25","volumn":"572.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.46","rise":"-4.26%","time":"23:30","volumn":"362.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-4.19%","time":"23:35","volumn":"372.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.57","rise":"-3.95%","time":"23:40","volumn":"539.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-4.13%","time":"23:45","volumn":"790.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"-4.01%","time":"23:50","volumn":"563.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"-3.99%","time":"23:55","volumn":"287.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.55","rise":"-4.02%","time":"00:00","volumn":"187.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"-3.96%","time":"00:05","volumn":"665.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"-3.89%","time":"00:10","volumn":"186.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"-3.96%","time":"00:15","volumn":"404.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"-3.91%","time":"00:20","volumn":"226.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"-3.91%","time":"00:25","volumn":"191.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"-3.90%","time":"00:30","volumn":"231.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"-3.91%","time":"00:35","volumn":"726.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.64","rise":"-3.75%","time":"00:40","volumn":"372.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"-3.73%","time":"00:45","volumn":"575.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"-3.71%","time":"00:50","volumn":"740.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"-3.58%","time":"00:55","volumn":"376.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"01:00","volumn":"345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"-3.59%","time":"01:05","volumn":"501.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.67","rise":"-3.65%","time":"01:10","volumn":"172.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"-3.72%","time":"01:15","volumn":"233.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"-3.69%","time":"01:20","volumn":"467.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.64","rise":"-3.75%","time":"01:25","volumn":"231.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"-3.73%","time":"01:30","volumn":"250.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.68","rise":"-3.63%","time":"01:35","volumn":"366.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"01:40","volumn":"437.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"-3.53%","time":"01:45","volumn":"269.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"01:50","volumn":"411.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.48%","time":"01:55","volumn":"229.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"02:00","volumn":"314.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"-3.56%","time":"02:05","volumn":"392.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.71","rise":"-3.55%","time":"02:10","volumn":"490.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"02:15","volumn":"249.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"02:20","volumn":"536.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"-3.51%","time":"02:25","volumn":"351.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.77","rise":"-3.39%","time":"02:30","volumn":"367.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.74","rise":"-3.45%","time":"02:35","volumn":"332.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"-3.28%","time":"02:40","volumn":"290.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"-3.28%","time":"02:45","volumn":"269.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.78","rise":"-3.33%","time":"02:50","volumn":"185.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"-3.19%","time":"02:55","volumn":"448.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"-3.10%","time":"03:00","volumn":"212.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.86","rise":"-3.12%","time":"03:05","volumn":"444.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"-3.15%","time":"03:10","volumn":"572.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"-3.05%","time":"03:15","volumn":"875.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"-3.03%","time":"03:20","volumn":"632.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"-3.06%","time":"03:25","volumn":"607.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.95","rise":"-2.85%","time":"03:30","volumn":"899.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.96","rise":"-2.83%","time":"03:35","volumn":"709.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.92","rise":"-2.93%","time":"03:40","volumn":"1056.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"-3.02%","time":"03:45","volumn":"655.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"-2.99%","time":"03:50","volumn":"938.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"-3.03%","time":"03:55","volumn":"1603.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.83","rise":"-3.20%","time":"04:00","volumn":"2.04\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.31","ratio":"0.36%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.26","ratio":"0.95%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.00","ratio":"1.54%"}],"marketCapitalization":"117.50\u4ebf","maxPrice":"33.98","minPrice":"33.28","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["39.29","37.85","36.41","34.96","33.52"]},"cyrate":{"o":["0.67%","-3.03%","-6.73%","-10.42%","-14.12%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"39.03","rise":"0","time":"04\/01","volumn":"2.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"38.70","rise":"-0.85%","time":"04\/02","volumn":"3.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"39.07","rise":"0.10%","time":"04\/03","volumn":"4.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"39.29","rise":"0.67%","time":"04\/04","volumn":"5.91\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.66","rise":"-0.95%","time":"04\/05","volumn":"3.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"38.21","rise":"-2.10%","time":"04\/08","volumn":"6.81\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.14","rise":"-2.28%","time":"04\/09","volumn":"3.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"38.25","rise":"-2.00%","time":"04\/10","volumn":"7.84\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.81","rise":"-3.13%","time":"04\/11","volumn":"4.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.14","rise":"-4.84%","time":"04\/12","volumn":"5.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.77","rise":"-5.79%","time":"04\/15","volumn":"3.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"35.91","rise":"-7.99%","time":"04\/16","volumn":"8.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.06","rise":"-10.17%","time":"04\/17","volumn":"6.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.26","rise":"-9.66%","time":"04\/18","volumn":"5.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"35.37","rise":"-9.38%","time":"04\/19","volumn":"14.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.76","rise":"-10.94%","time":"04\/22","volumn":"7.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.41","rise":"-11.84%","time":"04\/23","volumn":"6.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.43","rise":"-11.79%","time":"04\/24","volumn":"8.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.52","rise":"-14.12%","time":"04\/25","volumn":"12.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.83","rise":"-13.32%","time":"04\/26","volumn":"6.74\u4e07"}],"points":"20"},"open":"33.72","priceChangeRatio":"0.92%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u56fd\u9645\u7eb8\u4e1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.98","33.81","33.64","33.48","33.31"]},"cyrate":{"o":["1.37%","0.87%","0.37%","-0.13%","-0.63%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"0.27%","time":"21:31","volumn":"810.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"0.22%","time":"21:32","volumn":"968.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.00%","time":"21:33","volumn":"1101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.33","rise":"-0.57%","time":"21:34","volumn":"1183.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.31","rise":"-0.63%","time":"21:35","volumn":"1402.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.35","rise":"-0.51%","time":"21:36","volumn":"1643.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.43","rise":"-0.27%","time":"21:37","volumn":"2437.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.46","rise":"-0.18%","time":"21:38","volumn":"2561.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-0.03%","time":"21:39","volumn":"2691.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.57","rise":"0.15%","time":"21:40","volumn":"2820.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"0.22%","time":"21:41","volumn":"2984.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"0.25%","time":"21:42","volumn":"3188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.28%","time":"21:43","volumn":"3451.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.69","rise":"0.51%","time":"21:44","volumn":"3544.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.73","rise":"0.64%","time":"21:45","volumn":"3698.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"0.66%","time":"21:46","volumn":"4047.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.72","rise":"0.60%","time":"21:47","volumn":"4164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.76","rise":"0.72%","time":"21:48","volumn":"4351.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.75","rise":"0.69%","time":"21:49","volumn":"4503.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.76","rise":"0.72%","time":"21:50","volumn":"4687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"0.67%","time":"21:51","volumn":"4903.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.73","rise":"0.63%","time":"21:52","volumn":"5114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.74","rise":"0.67%","time":"21:53","volumn":"5256.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.80","rise":"0.84%","time":"21:54","volumn":"5417.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.84","rise":"0.95%","time":"21:55","volumn":"5495.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.81","rise":"0.88%","time":"21:56","volumn":"5733.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.83","rise":"0.92%","time":"21:57","volumn":"5899.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"1.01%","time":"21:58","volumn":"6255.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"1.01%","time":"21:59","volumn":"6389.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.82","rise":"0.89%","time":"22:00","volumn":"6618.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.82","rise":"0.89%","time":"22:01","volumn":"6807.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.88","rise":"1.07%","time":"22:02","volumn":"7014.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.88","rise":"1.09%","time":"22:03","volumn":"7182.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.89","rise":"1.10%","time":"22:04","volumn":"7330.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.89","rise":"1.10%","time":"22:05","volumn":"7418.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.87","rise":"1.04%","time":"22:06","volumn":"7851.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.80","rise":"0.85%","time":"22:07","volumn":"8068.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"1.01%","time":"22:08","volumn":"8147.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.88","rise":"1.07%","time":"22:09","volumn":"8261.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.86","rise":"1.01%","time":"22:10","volumn":"8345.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.80","rise":"0.84%","time":"22:11","volumn":"8791.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.82","rise":"0.89%","time":"22:12","volumn":"8881.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.80","rise":"0.84%","time":"22:13","volumn":"9015.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.78","rise":"0.79%","time":"22:14","volumn":"9077.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.81","rise":"0.88%","time":"22:15","volumn":"9161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.77","rise":"0.75%","time":"22:16","volumn":"9812.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.72","rise":"0.60%","time":"22:17","volumn":"9976.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.76","rise":"0.70%","time":"22:18","volumn":"1.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.70","rise":"0.55%","time":"22:19","volumn":"1.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.75","rise":"0.69%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.75","rise":"0.69%","time":"22:21","volumn":"1.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.63","rise":"0.33%","time":"22:22","volumn":"1.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.30%","time":"22:23","volumn":"1.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.28%","time":"22:24","volumn":"1.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.66","rise":"0.42%","time":"22:25","volumn":"1.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.30%","time":"22:26","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.64","rise":"0.36%","time":"22:27","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"0.27%","time":"22:28","volumn":"1.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"0.24%","time":"22:29","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"0.18%","time":"22:30","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.54","rise":"0.06%","time":"22:31","volumn":"1.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-0.03%","time":"22:32","volumn":"1.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-0.07%","time":"22:33","volumn":"1.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-0.06%","time":"22:34","volumn":"1.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-0.04%","time":"22:35","volumn":"1.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-0.06%","time":"22:36","volumn":"1.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-0.24%","time":"22:37","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.42","rise":"-0.30%","time":"22:38","volumn":"1.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.42","rise":"-0.30%","time":"22:39","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.40","rise":"-0.34%","time":"22:40","volumn":"1.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.41","rise":"-0.32%","time":"22:41","volumn":"1.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.37","rise":"-0.45%","time":"22:42","volumn":"1.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.40","rise":"-0.37%","time":"22:43","volumn":"1.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.46","rise":"-0.18%","time":"22:44","volumn":"1.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-0.12%","time":"22:45","volumn":"1.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-0.21%","time":"22:46","volumn":"1.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-0.21%","time":"22:47","volumn":"1.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-0.10%","time":"22:48","volumn":"1.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.49","rise":"-0.09%","time":"22:49","volumn":"1.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-0.05%","time":"22:50","volumn":"1.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-0.13%","time":"22:51","volumn":"1.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-0.04%","time":"22:52","volumn":"1.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.54","rise":"0.06%","time":"22:53","volumn":"1.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.00%","time":"22:54","volumn":"1.67\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.56","rise":"0.12%","time":"22:55","volumn":"1.68\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.61","rise":"0.27%","time":"22:56","volumn":"1.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.64","rise":"0.36%","time":"22:57","volumn":"1.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.63","rise":"0.33%","time":"22:58","volumn":"1.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.30%","time":"22:59","volumn":"1.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.69","rise":"0.49%","time":"23:00","volumn":"1.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.31%","time":"23:01","volumn":"1.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.30%","time":"23:02","volumn":"1.83\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"0.25%","time":"23:03","volumn":"1.87\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.62","rise":"0.31%","time":"23:04","volumn":"1.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"0.24%","time":"23:05","volumn":"1.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.60","rise":"0.24%","time":"23:06","volumn":"1.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"0.18%","time":"23:07","volumn":"1.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"0.03%","time":"23:08","volumn":"1.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.00%","time":"23:09","volumn":"1.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.49","rise":"-0.09%","time":"23:10","volumn":"1.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.54","rise":"0.06%","time":"23:11","volumn":"2.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"0.03%","time":"23:12","volumn":"2.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.00%","time":"23:13","volumn":"2.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"0.03%","time":"23:14","volumn":"2.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.01%","time":"23:15","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.01%","time":"23:16","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.49","rise":"-0.07%","time":"23:17","volumn":"2.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-0.25%","time":"23:18","volumn":"2.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.39","rise":"-0.39%","time":"23:19","volumn":"2.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-0.25%","time":"23:20","volumn":"2.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.43","rise":"-0.27%","time":"23:21","volumn":"2.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-0.21%","time":"23:22","volumn":"2.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.46","rise":"-0.18%","time":"23:23","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.44","rise":"-0.24%","time":"23:24","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.43","rise":"-0.27%","time":"23:25","volumn":"2.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"-0.15%","time":"23:26","volumn":"2.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"-0.15%","time":"23:27","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-0.22%","time":"23:28","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.46","rise":"-0.18%","time":"23:29","volumn":"2.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.46","rise":"-0.18%","time":"23:30","volumn":"2.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-0.21%","time":"23:31","volumn":"2.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.47","rise":"-0.15%","time":"23:32","volumn":"2.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.45","rise":"-0.19%","time":"23:33","volumn":"2.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-0.13%","time":"23:34","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-0.10%","time":"23:35","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.48","rise":"-0.10%","time":"23:36","volumn":"2.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-0.06%","time":"23:37","volumn":"2.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"0.22%","time":"23:38","volumn":"2.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"0.18%","time":"23:39","volumn":"2.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.57","rise":"0.15%","time":"23:40","volumn":"2.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.09%","time":"23:41","volumn":"2.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.59","rise":"0.19%","time":"23:42","volumn":"2.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.58","rise":"0.16%","time":"23:43","volumn":"2.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.07%","time":"23:44","volumn":"2.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-0.04%","time":"23:45","volumn":"2.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"0.03%","time":"23:46","volumn":"2.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.52","rise":"0.00%","time":"23:47","volumn":"2.42\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.53","rise":"0.04%","time":"23:48","volumn":"2.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-0.04%","time":"23:49","volumn":"2.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.09%","time":"23:50","volumn":"2.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.10%","time":"23:51","volumn":"2.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.56","rise":"0.12%","time":"23:52","volumn":"2.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.57","rise":"0.15%","time":"23:53","volumn":"2.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.09%","time":"23:54","volumn":"2.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.10%","time":"23:55","volumn":"2.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.10%","time":"23:56","volumn":"2.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.07%","time":"23:57","volumn":"2.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.10%","time":"23:58","volumn":"2.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.55","rise":"0.07%","time":"23:59","volumn":"2.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.55","rise":"0.07%","time":"00:00","volumn":"2.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.55","rise":"0.07%","time":"00:01","volumn":"2.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.62","rise":"0.31%","time":"00:02","volumn":"2.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.21%","time":"00:03","volumn":"2.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.18%","time":"00:04","volumn":"2.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.13%","time":"00:05","volumn":"2.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:06","volumn":"2.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:07","volumn":"2.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.16%","time":"00:08","volumn":"2.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.22%","time":"00:09","volumn":"2.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.21%","time":"00:10","volumn":"2.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.12%","time":"00:11","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.55","rise":"0.10%","time":"00:12","volumn":"2.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.13%","time":"00:13","volumn":"2.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.13%","time":"00:14","volumn":"2.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.13%","time":"00:15","volumn":"2.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.57","rise":"0.15%","time":"00:16","volumn":"2.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.13%","time":"00:17","volumn":"2.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.16%","time":"00:18","volumn":"2.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:19","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:20","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.16%","time":"00:21","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.56","rise":"0.13%","time":"00:22","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.18%","time":"00:23","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:24","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:25","volumn":"2.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.22%","time":"00:26","volumn":"2.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.18%","time":"00:27","volumn":"2.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:28","volumn":"2.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.21%","time":"00:29","volumn":"2.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.20%","time":"00:30","volumn":"2.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.58","rise":"0.18%","time":"00:31","volumn":"2.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:32","volumn":"2.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:33","volumn":"2.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.33%","time":"00:34","volumn":"2.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.59","rise":"0.19%","time":"00:35","volumn":"2.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.62","rise":"0.31%","time":"00:36","volumn":"2.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.62","rise":"0.31%","time":"00:37","volumn":"2.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.62","rise":"0.31%","time":"00:38","volumn":"2.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.62","rise":"0.31%","time":"00:39","volumn":"2.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.64","rise":"0.36%","time":"00:40","volumn":"2.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.42%","time":"00:41","volumn":"2.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"00:42","volumn":"2.81\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.69","rise":"0.49%","time":"00:43","volumn":"2.81\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.69","rise":"0.51%","time":"00:44","volumn":"2.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"00:45","volumn":"2.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.62","rise":"0.30%","time":"00:46","volumn":"2.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"00:47","volumn":"2.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"00:48","volumn":"2.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"00:49","volumn":"2.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"00:50","volumn":"2.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.33%","time":"00:51","volumn":"2.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.34%","time":"00:52","volumn":"2.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.34%","time":"00:53","volumn":"2.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.34%","time":"00:54","volumn":"2.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.54%","time":"00:55","volumn":"2.96\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.60%","time":"00:56","volumn":"2.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"00:57","volumn":"2.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"00:58","volumn":"2.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"00:59","volumn":"2.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"01:00","volumn":"2.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:01","volumn":"3.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:02","volumn":"3.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:03","volumn":"3.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:04","volumn":"3.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.52%","time":"01:05","volumn":"3.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.52%","time":"01:06","volumn":"3.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.52%","time":"01:07","volumn":"3.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.69","rise":"0.49%","time":"01:08","volumn":"3.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.67","rise":"0.45%","time":"01:09","volumn":"3.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.67","rise":"0.46%","time":"01:10","volumn":"3.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.67","rise":"0.45%","time":"01:11","volumn":"3.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.39%","time":"01:12","volumn":"3.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"01:13","volumn":"3.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"01:14","volumn":"3.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.39%","time":"01:15","volumn":"3.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.61","rise":"0.27%","time":"01:16","volumn":"3.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.42%","time":"01:17","volumn":"3.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"01:18","volumn":"3.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.40%","time":"01:19","volumn":"3.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.42%","time":"01:20","volumn":"3.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.66","rise":"0.43%","time":"01:21","volumn":"3.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.34%","time":"01:22","volumn":"3.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.33%","time":"01:23","volumn":"3.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.34%","time":"01:24","volumn":"3.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.64","rise":"0.36%","time":"01:25","volumn":"3.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.64","rise":"0.36%","time":"01:26","volumn":"3.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.34%","time":"01:27","volumn":"3.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.63","rise":"0.33%","time":"01:28","volumn":"3.17\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"01:29","volumn":"3.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"01:30","volumn":"3.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"01:31","volumn":"3.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.65","rise":"0.37%","time":"01:32","volumn":"3.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.67","rise":"0.45%","time":"01:33","volumn":"3.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.52%","time":"01:34","volumn":"3.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.68","rise":"0.48%","time":"01:35","volumn":"3.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.68","rise":"0.48%","time":"01:36","volumn":"3.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:37","volumn":"3.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:38","volumn":"3.24\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:39","volumn":"3.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"01:40","volumn":"3.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"01:41","volumn":"3.27\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"01:42","volumn":"3.27\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:43","volumn":"3.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:44","volumn":"3.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:45","volumn":"3.29\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"01:46","volumn":"3.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.74","rise":"0.66%","time":"01:47","volumn":"3.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.74","rise":"0.67%","time":"01:48","volumn":"3.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.60%","time":"01:49","volumn":"3.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"01:50","volumn":"3.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"01:51","volumn":"3.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"01:52","volumn":"3.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"01:53","volumn":"3.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:54","volumn":"3.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:55","volumn":"3.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:56","volumn":"3.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:57","volumn":"3.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:58","volumn":"3.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"01:59","volumn":"3.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:00","volumn":"3.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:01","volumn":"3.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.58%","time":"02:02","volumn":"3.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:03","volumn":"3.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.60%","time":"02:04","volumn":"3.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"02:05","volumn":"3.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"02:06","volumn":"3.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.63%","time":"02:07","volumn":"3.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.60%","time":"02:08","volumn":"3.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.71","rise":"0.58%","time":"02:09","volumn":"3.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.71","rise":"0.57%","time":"02:10","volumn":"3.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"02:11","volumn":"3.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.72","rise":"0.60%","time":"02:12","volumn":"3.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:13","volumn":"3.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.74","rise":"0.65%","time":"02:14","volumn":"3.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:15","volumn":"3.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.77","rise":"0.73%","time":"02:16","volumn":"3.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.76","rise":"0.70%","time":"02:17","volumn":"3.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"02:18","volumn":"3.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.64%","time":"02:19","volumn":"3.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:20","volumn":"3.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"02:21","volumn":"3.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.69","rise":"0.51%","time":"02:22","volumn":"3.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.69","rise":"0.49%","time":"02:23","volumn":"3.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.70","rise":"0.55%","time":"02:24","volumn":"3.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.61%","time":"02:25","volumn":"3.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.73","rise":"0.63%","time":"02:26","volumn":"3.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.74","rise":"0.67%","time":"02:27","volumn":"3.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.76","rise":"0.72%","time":"02:28","volumn":"3.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.76","rise":"0.72%","time":"02:29","volumn":"3.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.77","rise":"0.73%","time":"02:30","volumn":"3.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.78","rise":"0.79%","time":"02:31","volumn":"3.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.82%","time":"02:32","volumn":"3.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.82%","time":"02:33","volumn":"3.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.76","rise":"0.70%","time":"02:34","volumn":"3.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.74","rise":"0.67%","time":"02:35","volumn":"3.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.84%","time":"02:36","volumn":"3.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.82%","time":"02:37","volumn":"3.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.79","rise":"0.81%","time":"02:38","volumn":"3.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.77","rise":"0.73%","time":"02:39","volumn":"3.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.85%","time":"02:40","volumn":"3.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.82","rise":"0.89%","time":"02:41","volumn":"3.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.81","rise":"0.87%","time":"02:42","volumn":"3.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.82","rise":"0.89%","time":"02:43","volumn":"3.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.81","rise":"0.86%","time":"02:44","volumn":"3.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.85%","time":"02:45","volumn":"3.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.84%","time":"02:46","volumn":"3.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.82%","time":"02:47","volumn":"3.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.79","rise":"0.81%","time":"02:48","volumn":"3.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.78","rise":"0.79%","time":"02:49","volumn":"3.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.78","rise":"0.79%","time":"02:50","volumn":"3.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.85%","time":"02:51","volumn":"3.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.80","rise":"0.85%","time":"02:52","volumn":"3.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"0.97%","time":"02:53","volumn":"3.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"0.97%","time":"02:54","volumn":"3.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"0.94%","time":"02:55","volumn":"3.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"0.97%","time":"02:56","volumn":"3.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"0.97%","time":"02:57","volumn":"3.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"0.98%","time":"02:58","volumn":"3.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.86","rise":"1.01%","time":"02:59","volumn":"3.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.03%","time":"03:00","volumn":"3.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.03%","time":"03:01","volumn":"3.80\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.84","rise":"0.94%","time":"03:02","volumn":"3.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"0.98%","time":"03:03","volumn":"3.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"1.07%","time":"03:04","volumn":"3.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.86","rise":"1.01%","time":"03:05","volumn":"3.84\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.03%","time":"03:06","volumn":"3.84\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"0.98%","time":"03:07","volumn":"3.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.83","rise":"0.92%","time":"03:08","volumn":"3.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.86","rise":"1.01%","time":"03:09","volumn":"3.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"0.98%","time":"03:10","volumn":"3.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"1.07%","time":"03:11","volumn":"3.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.03%","time":"03:12","volumn":"3.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"1.10%","time":"03:13","volumn":"3.98\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"1.10%","time":"03:14","volumn":"3.98\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"1.09%","time":"03:15","volumn":"3.98\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:16","volumn":"4.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:17","volumn":"4.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:18","volumn":"4.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:19","volumn":"4.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"1.10%","time":"03:20","volumn":"4.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"1.09%","time":"03:21","volumn":"4.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:22","volumn":"4.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"1.07%","time":"03:23","volumn":"4.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"1.10%","time":"03:24","volumn":"4.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.88","rise":"1.07%","time":"03:25","volumn":"4.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.13%","time":"03:26","volumn":"4.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.04%","time":"03:27","volumn":"4.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.14%","time":"03:28","volumn":"4.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.25%","time":"03:29","volumn":"4.17\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.95","rise":"1.30%","time":"03:30","volumn":"4.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.95","rise":"1.27%","time":"03:31","volumn":"4.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.25%","time":"03:32","volumn":"4.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.24%","time":"03:33","volumn":"4.24\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.25%","time":"03:34","volumn":"4.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.96","rise":"1.31%","time":"03:35","volumn":"4.27\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.98","rise":"1.37%","time":"03:36","volumn":"4.29\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.25%","time":"03:37","volumn":"4.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.24%","time":"03:38","volumn":"4.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.92","rise":"1.19%","time":"03:39","volumn":"4.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.92","rise":"1.21%","time":"03:40","volumn":"4.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.93","rise":"1.22%","time":"03:41","volumn":"4.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.94","rise":"1.24%","time":"03:42","volumn":"4.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.92","rise":"1.19%","time":"03:43","volumn":"4.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"1.18%","time":"03:44","volumn":"4.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:45","volumn":"4.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"1.18%","time":"03:46","volumn":"4.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"1.15%","time":"03:47","volumn":"4.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.13%","time":"03:48","volumn":"4.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"1.18%","time":"03:49","volumn":"4.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"1.15%","time":"03:50","volumn":"4.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.12%","time":"03:51","volumn":"4.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.13%","time":"03:52","volumn":"4.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.91","rise":"1.16%","time":"03:53","volumn":"4.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.90","rise":"1.13%","time":"03:54","volumn":"4.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.89","rise":"1.11%","time":"03:55","volumn":"4.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.04%","time":"03:56","volumn":"4.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"1.00%","time":"03:57","volumn":"4.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.85","rise":"1.00%","time":"03:58","volumn":"4.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.87","rise":"1.03%","time":"03:59","volumn":"4.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"33.83","rise":"0.92%","time":"04:00","volumn":"6.74\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u56fd\u9645\u7eb8\u4e1a[IP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_IP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/IP.html?from=360search","volume":"673.51\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["40.85","37.58","34.32","31.05","27.78"]},"cyrate":{"o":["36.30%","25.40%","14.50%","3.60%","-7.30%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"29.97","rise":"0","time":"05\/15","volumn":"3.10\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"29.63","rise":"-1.13%","time":"05\/16","volumn":"3.00\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"30.25","rise":"0.93%","time":"05\/17","volumn":"2.45\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"30.18","rise":"0.70%","time":"05\/18","volumn":"1.88\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"30.11","rise":"0.47%","time":"05\/19","volumn":"3.37\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.88","rise":"-0.30%","time":"05\/22","volumn":"3.09\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"30.11","rise":"0.47%","time":"05\/23","volumn":"2.64\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"29.61","rise":"-1.20%","time":"05\/24","volumn":"2.98\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"29.22","rise":"-2.49%","time":"05\/25","volumn":"4.06\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"29.23","rise":"-2.46%","time":"05\/26","volumn":"2.97\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"28.75","rise":"-4.06%","time":"05\/30","volumn":"3.79\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"28.05","rise":"-6.40%","time":"05\/31","volumn":"6.65\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.78","rise":"-7.30%","time":"06\/01","volumn":"3.71\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"28.99","rise":"-3.26%","time":"06\/02","volumn":"3.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.89","rise":"-3.60%","time":"06\/05","volumn":"3.33\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.44","rise":"-1.76%","time":"06\/06","volumn":"4.88\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"30.74","rise":"2.58%","time":"06\/07","volumn":"4.64\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"30.36","rise":"1.31%","time":"06\/08","volumn":"3.91\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"30.29","rise":"1.08%","time":"06\/09","volumn":"3.45\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.94","rise":"-0.09%","time":"06\/12","volumn":"4.06\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.16","rise":"0.64%","time":"06\/13","volumn":"3.91\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.41","rise":"1.48%","time":"06\/14","volumn":"3.88\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.42","rise":"1.51%","time":"06\/15","volumn":"3.24\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.59","rise":"2.08%","time":"06\/16","volumn":"7.10\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.13","rise":"0.54%","time":"06\/20","volumn":"3.71\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.73","rise":"-0.79%","time":"06\/21","volumn":"2.98\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.35","rise":"-2.06%","time":"06\/22","volumn":"3.75\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"29.21","rise":"-2.53%","time":"06\/23","volumn":"3.17\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.95","rise":"-0.06%","time":"06\/26","volumn":"2.66\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.28","rise":"1.04%","time":"06\/27","volumn":"2.25\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.98","rise":"0.04%","time":"06\/28","volumn":"2.04\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.29","rise":"1.08%","time":"06\/29","volumn":"2.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.42","rise":"1.51%","time":"06\/30","volumn":"3.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"30.64","rise":"2.24%","time":"07\/03","volumn":"1.72\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.94","rise":"-0.09%","time":"07\/05","volumn":"4.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"29.91","rise":"-0.19%","time":"07\/06","volumn":"3.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.41","rise":"1.48%","time":"07\/07","volumn":"3.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.83","rise":"-0.46%","time":"07\/10","volumn":"3.43\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"30.31","rise":"1.14%","time":"07\/11","volumn":"2.60\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"30.42","rise":"1.51%","time":"07\/12","volumn":"2.34\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.44","rise":"1.58%","time":"07\/13","volumn":"2.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.01","rise":"0.14%","time":"07\/14","volumn":"3.57\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.60","rise":"-1.23%","time":"07\/17","volumn":"2.79\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.97","rise":"0.01%","time":"07\/18","volumn":"3.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.17","rise":"0.68%","time":"07\/19","volumn":"3.05\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.22","rise":"0.84%","time":"07\/20","volumn":"2.40\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"30.46","rise":"1.64%","time":"07\/21","volumn":"3.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.98","rise":"3.38%","time":"07\/24","volumn":"2.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.54","rise":"8.58%","time":"07\/25","volumn":"8.14\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.38","rise":"8.05%","time":"07\/26","volumn":"3.58\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.01","rise":"13.49%","time":"07\/27","volumn":"6.96\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.35","rise":"14.62%","time":"07\/28","volumn":"3.45\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.67","rise":"15.69%","time":"07\/31","volumn":"3.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.55","rise":"15.29%","time":"08\/01","volumn":"3.03\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"35.20","rise":"17.46%","time":"08\/02","volumn":"5.84\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"35.23","rise":"17.56%","time":"08\/03","volumn":"3.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.87","rise":"16.36%","time":"08\/04","volumn":"2.49\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.75","rise":"15.96%","time":"08\/07","volumn":"2.34\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.46","rise":"14.99%","time":"08\/08","volumn":"2.40\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"34.32","rise":"14.52%","time":"08\/09","volumn":"1.52\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.16","rise":"13.99%","time":"08\/10","volumn":"2.03\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.03","rise":"13.56%","time":"08\/11","volumn":"2.32\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.77","rise":"12.70%","time":"08\/14","volumn":"2.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.38","rise":"11.36%","time":"08\/15","volumn":"2.10\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.10","rise":"10.46%","time":"08\/16","volumn":"1.63\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.30","rise":"11.13%","time":"08\/17","volumn":"2.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.59","rise":"12.06%","time":"08\/18","volumn":"3.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.13","rise":"10.56%","time":"08\/21","volumn":"2.25\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.84","rise":"9.59%","time":"08\/22","volumn":"1.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.95","rise":"9.96%","time":"08\/23","volumn":"1.61\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.81","rise":"9.49%","time":"08\/24","volumn":"2.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"33.01","rise":"10.13%","time":"08\/25","volumn":"2.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.52","rise":"11.86%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.76","rise":"12.63%","time":"08\/29","volumn":"1.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.88","rise":"13.06%","time":"08\/30","volumn":"1.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"33.99","rise":"13.43%","time":"08\/31","volumn":"3.22\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.27","rise":"14.33%","time":"09\/01","volumn":"2.21\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.40","rise":"11.43%","time":"09\/05","volumn":"2.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"32.95","rise":"9.96%","time":"09\/06","volumn":"2.29\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.66","rise":"8.96%","time":"09\/07","volumn":"4.10\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.70","rise":"12.46%","time":"09\/08","volumn":"3.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.67","rise":"12.36%","time":"09\/11","volumn":"2.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.58","rise":"12.03%","time":"09\/12","volumn":"2.16\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.88","rise":"9.73%","time":"09\/13","volumn":"3.37\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.69","rise":"12.40%","time":"09\/14","volumn":"2.52\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.31","rise":"11.16%","time":"09\/15","volumn":"5.92\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.23","rise":"10.89%","time":"09\/18","volumn":"3.00\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"33.17","rise":"10.69%","time":"09\/19","volumn":"3.05\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.80","rise":"9.43%","time":"09\/20","volumn":"2.25\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"33.20","rise":"10.79%","time":"09\/21","volumn":"4.26\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"33.15","rise":"10.59%","time":"09\/22","volumn":"3.32\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.88","rise":"13.06%","time":"09\/25","volumn":"3.04\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.60","rise":"12.13%","time":"09\/26","volumn":"2.44\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.02","rise":"13.53%","time":"09\/27","volumn":"3.18\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.42","rise":"14.86%","time":"09\/28","volumn":"2.13\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"34.55","rise":"15.27%","time":"09\/29","volumn":"2.56\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"34.55","rise":"15.27%","time":"10\/02","volumn":"3.04\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"34.23","rise":"14.20%","time":"10\/03","volumn":"3.76\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"34.52","rise":"15.17%","time":"10\/04","volumn":"2.47\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"34.02","rise":"13.53%","time":"10\/05","volumn":"2.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"33.62","rise":"12.20%","time":"10\/06","volumn":"3.25\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"34.23","rise":"14.23%","time":"10\/09","volumn":"1.90\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"34.45","rise":"14.93%","time":"10\/10","volumn":"2.06\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"34.51","rise":"15.13%","time":"10\/11","volumn":"1.48\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"34.20","rise":"14.10%","time":"10\/12","volumn":"2.21\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"34.23","rise":"14.20%","time":"10\/13","volumn":"1.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"34.09","rise":"13.73%","time":"10\/16","volumn":"2.71\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"34.59","rise":"15.40%","time":"10\/17","volumn":"2.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"34.34","rise":"14.56%","time":"10\/18","volumn":"4.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.34","rise":"11.23%","time":"10\/19","volumn":"2.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"32.41","rise":"8.12%","time":"10\/20","volumn":"3.16\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"31.48","rise":"5.06%","time":"10\/23","volumn":"4.34\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.34","rise":"7.89%","time":"10\/24","volumn":"3.37\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.20","rise":"7.42%","time":"10\/25","volumn":"2.75\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.95","rise":"6.62%","time":"10\/26","volumn":"5.40\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"32.22","rise":"7.49%","time":"10\/27","volumn":"3.86\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"32.47","rise":"8.32%","time":"10\/30","volumn":"2.47\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"32.80","rise":"9.46%","time":"10\/31","volumn":"3.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"32.69","rise":"9.06%","time":"11\/01","volumn":"3.40\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"33.12","rise":"10.53%","time":"11\/02","volumn":"2.59\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"33.67","rise":"12.36%","time":"11\/03","volumn":"2.15\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"33.42","rise":"11.53%","time":"11\/06","volumn":"2.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.92","rise":"9.86%","time":"11\/07","volumn":"2.63\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.63","rise":"8.89%","time":"11\/08","volumn":"2.50\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"32.34","rise":"7.89%","time":"11\/09","volumn":"3.49\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"32.16","rise":"7.32%","time":"11\/10","volumn":"3.23\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.50","rise":"5.12%","time":"11\/13","volumn":"3.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"33.06","rise":"10.30%","time":"11\/14","volumn":"3.49\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"33.61","rise":"12.14%","time":"11\/15","volumn":"2.55\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"33.16","rise":"10.64%","time":"11\/16","volumn":"2.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.92","rise":"9.83%","time":"11\/17","volumn":"2.29\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.12","rise":"7.17%","time":"11\/20","volumn":"5.25\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"32.03","rise":"6.87%","time":"11\/21","volumn":"2.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.46","rise":"8.30%","time":"11\/22","volumn":"1.99\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.46","rise":"8.30%","time":"11\/24","volumn":"7322.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"33.66","rise":"12.30%","time":"11\/27","volumn":"8.22\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"33.80","rise":"12.77%","time":"11\/28","volumn":"3.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.33","rise":"17.88%","time":"11\/29","volumn":"4.68\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"36.48","rise":"21.71%","time":"11\/30","volumn":"6.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.73","rise":"22.55%","time":"12\/01","volumn":"4.52\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.90","rise":"23.11%","time":"12\/04","volumn":"4.71\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.98","rise":"20.05%","time":"12\/05","volumn":"3.54\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.09","rise":"20.41%","time":"12\/06","volumn":"2.56\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"36.36","rise":"21.31%","time":"12\/07","volumn":"2.23\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.38","rise":"21.38%","time":"12\/08","volumn":"1.82\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.45","rise":"21.61%","time":"12\/11","volumn":"1.71\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"35.59","rise":"18.74%","time":"12\/12","volumn":"2.17\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.45","rise":"21.61%","time":"12\/13","volumn":"3.12\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.21","rise":"24.15%","time":"12\/14","volumn":"3.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.97","rise":"23.35%","time":"12\/15","volumn":"5.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"36.38","rise":"21.38%","time":"12\/18","volumn":"3.37\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.40","rise":"21.45%","time":"12\/19","volumn":"6.30\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.13","rise":"20.55%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.12","rise":"20.51%","time":"12\/21","volumn":"2.33\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.18","rise":"20.71%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.12","rise":"20.51%","time":"12\/26","volumn":"1.64\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.01","rise":"20.15%","time":"12\/27","volumn":"1.91\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.79","rise":"19.41%","time":"12\/28","volumn":"1.47\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.69","rise":"19.08%","time":"12\/29","volumn":"1.80\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.08","rise":"20.38%","time":"01\/02","volumn":"3.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.89","rise":"19.74%","time":"01\/03","volumn":"2.53\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.01","rise":"20.15%","time":"01\/04","volumn":"2.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.81","rise":"22.81%","time":"01\/05","volumn":"5.27\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.20","rise":"24.12%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.21","rise":"24.15%","time":"01\/09","volumn":"2.26\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.10","rise":"23.78%","time":"01\/10","volumn":"1.81\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.36","rise":"24.65%","time":"01\/11","volumn":"2.50\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.21","rise":"24.15%","time":"01\/12","volumn":"1.77\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.85","rise":"22.95%","time":"01\/16","volumn":"2.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.44","rise":"21.58%","time":"01\/17","volumn":"2.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"36.23","rise":"20.88%","time":"01\/18","volumn":"3.26\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"36.28","rise":"21.05%","time":"01\/19","volumn":"2.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"35.89","rise":"19.74%","time":"01\/22","volumn":"3.23\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.05","rise":"20.28%","time":"01\/23","volumn":"2.29\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"35.72","rise":"19.18%","time":"01\/24","volumn":"2.66\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.19","rise":"24.08%","time":"01\/25","volumn":"3.83\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.11","rise":"23.82%","time":"01\/26","volumn":"2.56\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"36.26","rise":"20.98%","time":"01\/29","volumn":"3.27\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.86","rise":"19.64%","time":"01\/30","volumn":"3.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"35.37","rise":"18.01%","time":"01\/31","volumn":"5.97\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.90","rise":"13.10%","time":"02\/01","volumn":"7.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"33.00","rise":"10.10%","time":"02\/02","volumn":"5.69\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"32.51","rise":"8.47%","time":"02\/05","volumn":"5.23\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.68","rise":"9.03%","time":"02\/06","volumn":"3.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"33.40","rise":"11.44%","time":"02\/07","volumn":"4.92\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"34.43","rise":"14.87%","time":"02\/08","volumn":"5.98\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"34.80","rise":"16.11%","time":"02\/09","volumn":"3.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.04","rise":"16.91%","time":"02\/12","volumn":"3.46\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"34.15","rise":"13.94%","time":"02\/13","volumn":"4.07\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"34.07","rise":"13.67%","time":"02\/14","volumn":"3.07\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"34.61","rise":"15.47%","time":"02\/15","volumn":"2.08\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.34","rise":"17.91%","time":"02\/16","volumn":"5.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.28","rise":"17.71%","time":"02\/20","volumn":"5.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.73","rise":"15.88%","time":"02\/21","volumn":"3.96\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.49","rise":"15.08%","time":"02\/22","volumn":"4.62\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"34.73","rise":"15.88%","time":"02\/23","volumn":"3.36\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.80","rise":"12.78%","time":"02\/26","volumn":"4.64\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.20","rise":"14.11%","time":"02\/27","volumn":"2.24\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.62","rise":"15.52%","time":"02\/28","volumn":"4.77\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"35.36","rise":"17.98%","time":"02\/29","volumn":"4.50\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"35.05","rise":"16.95%","time":"03\/01","volumn":"2.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.89","rise":"19.75%","time":"03\/04","volumn":"4.24\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.85","rise":"19.62%","time":"03\/05","volumn":"3.06\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.71","rise":"19.15%","time":"03\/06","volumn":"3.18\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.88","rise":"19.72%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"36.24","rise":"20.92%","time":"03\/08","volumn":"2.07\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"36.62","rise":"22.19%","time":"03\/11","volumn":"2.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"20.55%","time":"03\/12","volumn":"2.02\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"36.29","rise":"21.09%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"36.19","rise":"20.75%","time":"03\/14","volumn":"3.41\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"36.35","rise":"21.29%","time":"03\/15","volumn":"21.74\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"34.94","rise":"16.58%","time":"03\/18","volumn":"5.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"38.77","rise":"29.36%","time":"03\/19","volumn":"12.43\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.23","rise":"30.90%","time":"03\/20","volumn":"6.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.88","rise":"33.07%","time":"03\/21","volumn":"4.24\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.53","rise":"31.90%","time":"03\/22","volumn":"2.64\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.85","rise":"36.30%","time":"03\/25","volumn":"4.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.20","rise":"27.46%","time":"03\/26","volumn":"19.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.39","rise":"31.43%","time":"03\/27","volumn":"10.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"39.02","rise":"30.20%","time":"03\/28","volumn":"7.77\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"39.03","rise":"30.23%","time":"04\/01","volumn":"2.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"38.70","rise":"29.13%","time":"04\/02","volumn":"3.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"39.07","rise":"30.36%","time":"04\/03","volumn":"4.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"39.29","rise":"31.10%","time":"04\/04","volumn":"5.91\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.66","rise":"29.00%","time":"04\/05","volumn":"3.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"38.21","rise":"27.49%","time":"04\/08","volumn":"6.81\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.14","rise":"27.26%","time":"04\/09","volumn":"3.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"38.25","rise":"27.63%","time":"04\/10","volumn":"7.84\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.81","rise":"26.16%","time":"04\/11","volumn":"4.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.14","rise":"23.92%","time":"04\/12","volumn":"5.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.77","rise":"22.69%","time":"04\/15","volumn":"3.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"35.91","rise":"19.82%","time":"04\/16","volumn":"8.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.06","rise":"16.98%","time":"04\/17","volumn":"6.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.26","rise":"17.65%","time":"04\/18","volumn":"5.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"35.37","rise":"18.02%","time":"04\/19","volumn":"14.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.76","rise":"15.98%","time":"04\/22","volumn":"7.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.41","rise":"14.81%","time":"04\/23","volumn":"6.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.43","rise":"14.88%","time":"04\/24","volumn":"8.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.52","rise":"11.85%","time":"04\/25","volumn":"12.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.83","rise":"12.88%","time":"04\/26","volumn":"6.74\u4e07"}],"points":"240"}}

IP.cn 地址查询| 地理位置| 手机归属地| DNS查询

专业提供ip查询、我的ip、手机ip、本机ip、ip地位查询、查看ip、地理位置查询、IP数据库、手机号归属地查询、在线转换、在线计算、天气预报、垃圾分类、汇率查询等...

地址查询

360精选

批量查询域名解析的IP。 1、把域名整理好，放在Domain.txt文件，域名每行一个不要有空格之类的； 2、打开run.bat等待窗口运行完自动关闭； 3、查询结果放在Result.txt文件。注意：查询速度受网速、域名所解析IP... 什么是USB USB（Universal Serial Bus，通用串行总线）是连接CPU与外部设备的一种串口总线标准，也是一种输入输出接口的技术规范。而USB的出现的时候，那个时候已经有很多的通信方式了，如232、485等，可是为什么还是出现了USB总线呢，而且在后续的发展USB总线比其他通信方式用得更加普遍。 Themain reason that new interfaces don... 又出现这个问题了，查了半天才发现是没有打开网络连接解决方法：右上角找到应用程序–》系统工具–》设置在设置里面找到网络，开开网络连接就能成功查到 07-02 7898 地址的基本方法是手动网络扫描--自己使用原生操作系统功能扫描网络。而保证连接安全的基本方法是通过使用10.0.0.1路由器登录指南、用户名和密码。使用现代windows操作系统中的简单来说就是应用程序向最近的DNS服务器查询即可。该DNS服务器就会返回该服务器的IP地址。向DNS服务器发送查询，然后接受服务器返回的响应消息，换句话说，对于DNS服务器，我们的计算机上有相应的DNS客户端，相当于DNS客户端的部分称之为解析器。解析器实际上是一段程序，包含在操作系统中的socket库中，Socket库包含的程序组件可以让其他的应用程序调用操作系统的网络功能，而解析器... 点击重新获取扫码支付抵扣说明： 1.余额是钱包充值的虚拟货币，按照1:1的比例进行支付金额的抵扣。 2.余额无法直接购买下载，可以购买VIP、C币套餐、付费专栏及课程。

本机IP地址查询,我的IP地址查询

本机IP地址查询工具可以查询你的电脑本机IP地址,可以查询本机真正的外网IP。很多网友都需要查本机IP,经常在网上问如何查询本机IP地址,现在只要访问本页面就会显示你的...

ip地址所在地查询 4月23日

在线IP地址所在地查询

在线IP地址所在地查询请输入您要查询的IP地址或域名: 您的IP地址是:123.126.109.187,122.114.199.212,来自山东省东营市联通最近30个查询:

ip.supfree.net

本机IP查询我的本地IP地址查询

本机IP查询,IP查询,本地IP地址查询,查询当前计算机的IP绿色、安全,敬请你关注:本机IP查询请认准本站唯一网址:0460.com,请勿镜像,违者自重。收藏到QQ书签 QQ号 Google...

0460网站之家 4月24日

网站ip查询同ip网站查询iP反查域名iP查域名同ip域名

ipchaxun.com昨天更新160,654个ip和1,617,409个域名指向总共收录14,124,191个网站ip和299,423,693个域名指向记录最新域名查询最新iP查询 云南蓝队云计算有限公司

ipchaxun.com

没有更多结果了~

意见反馈
页面反馈