京东_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐京东官网首页京东快递单号查询京东购物京东商城官方旗舰店京东官网京东商城京东商城官网京东购物平台京东商城首页京东商城官网首页

京东(JD.COM)-正品低价、品质保障、配送及时、轻松购物!

京东JD.COM-专业的综合网上购物商城,为您提供正品低价的购物选择、优质便捷的服务体验。商品来自全球数十万品牌商家,囊括家电、手机、电脑、服装、居家、母婴、...

jd.com

京东商城

电商平台

京东商城是中国B2C市场最大的3C网购专业平台，是中国电子商务领域最受消费者欢迎和最具影响力的电子商务网站之一。京东商城以50.1%的市场占有率在中国自主经营式B2C网站中排名第一。目前京东商城已经建立华北、华东、华南、西南、华中、东北六大物流中心，同时在全国超过300座城市建立核心城市配送站。

做中国最大，全球前五强电子商务公司

网络零售服务

360百科查看更多

京东_最新资讯

资讯聚合

京东商城_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

help.jd.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

京东27.39(0.59%) 美股新浪财经新浪网

新浪财经-美股频道为您提供京东(JD)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与京东(JD)股票相关的信息与服务

手机新浪网

京东[JD]美股_九方智投

32.68 -0.61 (-1.83%)

2024-05-23 04:00:43 (北京时间)

{"amount":"7.96\u4ebf","changeAmount":"-0.61","close":"33.29","currentPrice":"32.68","currenttime":"2024-05-23 04:00:43","e":{"@attributes":{"datetime":"2024-05-23 04:00:43","e1":"32.68","e2":"-0.61","e3":"(-1.83%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/17","05\/18","05\/20","05\/21","05\/22"]},"cy":{"o":["35.62","34.83","34.04","33.25","32.46"]},"cyrate":{"o":["6.60%","4.23%","1.86%","-0.50%","-2.87%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"0","time":"02:35","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.01%","time":"02:40","volumn":"602.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"0.06%","time":"02:45","volumn":"437.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"0.06%","time":"02:50","volumn":"872.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"0.12%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.49","rise":"0.20%","time":"03:00","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"0.15%","time":"03:05","volumn":"823.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"0.15%","time":"03:10","volumn":"1547.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"0.31%","time":"03:15","volumn":"2017.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"0.39%","time":"03:20","volumn":"1410.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"0.55%","time":"03:25","volumn":"1555.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"0.57%","time":"03:30","volumn":"1936.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"0.55%","time":"03:35","volumn":"3161.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"0.57%","time":"03:40","volumn":"1302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"0.40%","time":"03:45","volumn":"3026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"0.28%","time":"03:50","volumn":"2287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"0.19%","time":"03:55","volumn":"3890.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.60%","time":"04:00","volumn":"9810.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.46","rise":"-2.87%","time":"21:35","volumn":"3.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.10","rise":"-0.95%","time":"21:40","volumn":"1.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.22","rise":"-0.60%","time":"21:45","volumn":"6882.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.13","rise":"-0.87%","time":"21:50","volumn":"3682.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.01%","time":"21:55","volumn":"3856.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-0.27%","time":"22:00","volumn":"5288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.76","rise":"1.02%","time":"22:05","volumn":"4315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"1.03%","time":"22:10","volumn":"5320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.72","rise":"0.90%","time":"22:15","volumn":"4004.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"1.05%","time":"22:20","volumn":"5359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.05","rise":"1.87%","time":"22:25","volumn":"5699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"1.13%","time":"22:30","volumn":"4903.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.53","rise":"0.34%","time":"22:35","volumn":"3399.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"1.05%","time":"22:40","volumn":"4336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"0.69%","time":"22:45","volumn":"2587.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"1.38%","time":"22:50","volumn":"2708.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.96","rise":"1.62%","time":"22:55","volumn":"2719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"1.53%","time":"23:00","volumn":"2888.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.79%","time":"23:05","volumn":"3689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.94","rise":"1.56%","time":"23:10","volumn":"3386.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.95","rise":"1.57%","time":"23:15","volumn":"2257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"1.38%","time":"23:20","volumn":"2125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.73","rise":"0.94%","time":"23:25","volumn":"1830.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"0.18%","time":"23:30","volumn":"3356.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"0.37%","time":"23:35","volumn":"1950.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.56","rise":"0.43%","time":"23:40","volumn":"1874.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.68","rise":"0.78%","time":"23:45","volumn":"1373.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"0.48%","time":"23:50","volumn":"1163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.59%","time":"23:55","volumn":"1092.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.64","rise":"0.66%","time":"00:00","volumn":"1422.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.63","rise":"0.63%","time":"00:05","volumn":"1375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.70","rise":"0.85%","time":"00:10","volumn":"1484.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"1.32%","time":"00:15","volumn":"1923.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.07","rise":"1.94%","time":"00:20","volumn":"3607.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.63%","time":"00:25","volumn":"2173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.65%","time":"00:30","volumn":"2217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"1.27%","time":"00:35","volumn":"1737.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"1.36%","time":"00:40","volumn":"1182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"1.23%","time":"00:45","volumn":"1297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"1.30%","time":"00:50","volumn":"1043.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"1.29%","time":"00:55","volumn":"1036.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"1.12%","time":"01:00","volumn":"801.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"1.12%","time":"01:05","volumn":"727.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"1.17%","time":"01:10","volumn":"664.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"1.26%","time":"01:15","volumn":"824.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.95","rise":"1.58%","time":"01:20","volumn":"868.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"1.17%","time":"01:25","volumn":"1450.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"1.27%","time":"01:30","volumn":"1000.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"1.29%","time":"01:35","volumn":"1190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"1.36%","time":"01:40","volumn":"813.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"1.36%","time":"01:45","volumn":"837.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.94","rise":"1.54%","time":"01:50","volumn":"1992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.00","rise":"1.74%","time":"01:55","volumn":"874.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.99","rise":"1.71%","time":"02:00","volumn":"585.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.77%","time":"02:05","volumn":"931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.79%","time":"02:10","volumn":"808.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.08","rise":"1.96%","time":"02:15","volumn":"1759.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"2.21%","time":"02:20","volumn":"1747.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"2.23%","time":"02:25","volumn":"1911.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.15","rise":"2.17%","time":"02:30","volumn":"2377.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"2.35%","time":"02:35","volumn":"2025.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"2.32%","time":"02:40","volumn":"1667.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"2.50%","time":"02:45","volumn":"1642.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.23","rise":"2.44%","time":"02:50","volumn":"1327.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"2.27%","time":"02:55","volumn":"1302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"2.29%","time":"03:00","volumn":"991.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"2.23%","time":"03:05","volumn":"1198.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"2.27%","time":"03:10","volumn":"1754.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"2.98%","time":"03:15","volumn":"1875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.90%","time":"03:20","volumn":"3648.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"3.46%","time":"03:25","volumn":"2593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"3.07%","time":"03:30","volumn":"1857.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.93%","time":"03:35","volumn":"2684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"2.89%","time":"03:40","volumn":"1976.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.90%","time":"03:45","volumn":"3101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"2.50%","time":"03:50","volumn":"2764.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.32","rise":"2.69%","time":"03:55","volumn":"6274.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.27","rise":"2.54%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"3.50%","time":"21:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"3.09%","time":"21:40","volumn":"4909.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.92%","time":"21:45","volumn":"3373.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"3.50%","time":"21:50","volumn":"3533.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.57","rise":"3.44%","time":"21:55","volumn":"2762.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.74","rise":"3.94%","time":"22:00","volumn":"4307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.87","rise":"4.32%","time":"22:05","volumn":"2681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"5.30%","time":"22:10","volumn":"6785.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"5.28%","time":"22:15","volumn":"4292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"5.86%","time":"22:20","volumn":"4840.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"5.95%","time":"22:25","volumn":"3618.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"6.06%","time":"22:30","volumn":"3033.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"5.78%","time":"22:35","volumn":"5040.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"5.91%","time":"22:40","volumn":"3062.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"6.44%","time":"22:45","volumn":"2927.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.62","rise":"6.60%","time":"22:50","volumn":"2976.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"6.42%","time":"22:55","volumn":"2389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"6.30%","time":"23:00","volumn":"2312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.54","rise":"6.34%","time":"23:05","volumn":"2049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"6.12%","time":"23:10","volumn":"1943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"6.01%","time":"23:15","volumn":"2467.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"5.88%","time":"23:20","volumn":"2252.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"5.67%","time":"23:25","volumn":"1593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"5.78%","time":"23:30","volumn":"1490.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"5.54%","time":"23:35","volumn":"1417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.22","rise":"5.38%","time":"23:40","volumn":"1864.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"5.30%","time":"23:45","volumn":"3089.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"5.15%","time":"23:50","volumn":"1319.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.00","rise":"4.73%","time":"23:55","volumn":"2441.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"4.66%","time":"00:00","volumn":"1414.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"4.55%","time":"00:05","volumn":"1528.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"4.43%","time":"00:10","volumn":"1205.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"4.55%","time":"00:15","volumn":"897.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"4.65%","time":"00:20","volumn":"1270.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.97","rise":"4.64%","time":"00:25","volumn":"1573.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"4.79%","time":"00:30","volumn":"932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.04","rise":"4.85%","time":"00:35","volumn":"1735.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"4.79%","time":"00:40","volumn":"805.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"4.88%","time":"00:45","volumn":"755.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"4.86%","time":"00:50","volumn":"930.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"4.70%","time":"00:55","volumn":"708.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"4.89%","time":"01:00","volumn":"1067.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"5.01%","time":"01:05","volumn":"665.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.11","rise":"5.05%","time":"01:10","volumn":"3658.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"5.30%","time":"01:15","volumn":"2612.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"5.33%","time":"01:20","volumn":"1375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"5.63%","time":"01:25","volumn":"1314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"5.94%","time":"01:30","volumn":"1153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"5.63%","time":"01:35","volumn":"1534.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"5.86%","time":"01:40","volumn":"1559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"5.69%","time":"01:45","volumn":"3796.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"5.79%","time":"01:50","volumn":"1048.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"5.60%","time":"01:55","volumn":"1220.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"5.70%","time":"02:00","volumn":"1833.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"5.46%","time":"02:05","volumn":"1491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"5.52%","time":"02:10","volumn":"1154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"5.61%","time":"02:15","volumn":"962.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"5.60%","time":"02:20","volumn":"1314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"5.27%","time":"02:25","volumn":"2135.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.15","rise":"5.18%","time":"02:30","volumn":"852.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"5.39%","time":"02:35","volumn":"949.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"5.46%","time":"02:40","volumn":"880.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"5.31%","time":"02:45","volumn":"894.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"5.55%","time":"02:50","volumn":"1408.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"5.70%","time":"02:55","volumn":"1065.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"5.69%","time":"03:00","volumn":"976.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"5.72%","time":"03:05","volumn":"1541.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"5.79%","time":"03:10","volumn":"1517.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"5.77%","time":"03:15","volumn":"1932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"5.83%","time":"03:20","volumn":"1291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.39","rise":"5.89%","time":"03:25","volumn":"1905.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"5.94%","time":"03:30","volumn":"1596.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"5.86%","time":"03:35","volumn":"1784.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"5.97%","time":"03:40","volumn":"2062.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"5.88%","time":"03:45","volumn":"2846.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.36","rise":"5.80%","time":"03:50","volumn":"4425.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"5.91%","time":"03:55","volumn":"6660.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"5.54%","time":"04:00","volumn":"1.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.03","rise":"4.82%","time":"21:35","volumn":"8098.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.27","rise":"5.54%","time":"21:40","volumn":"2128.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.51","rise":"6.25%","time":"21:45","volumn":"1485.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.22","rise":"5.37%","time":"21:50","volumn":"1831.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.25","rise":"5.48%","time":"21:55","volumn":"1165.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.12","rise":"5.10%","time":"22:00","volumn":"1613.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.35","rise":"5.77%","time":"22:05","volumn":"1857.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.36","rise":"5.80%","time":"22:10","volumn":"950.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.30","rise":"5.63%","time":"22:15","volumn":"1168.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.27","rise":"5.54%","time":"22:20","volumn":"1007.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.28","rise":"5.57%","time":"22:25","volumn":"824.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.26","rise":"5.49%","time":"22:30","volumn":"775.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.30","rise":"5.64%","time":"22:35","volumn":"1199.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.10","rise":"5.04%","time":"22:40","volumn":"1156.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.10","rise":"5.04%","time":"22:45","volumn":"449.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.16","rise":"5.20%","time":"22:50","volumn":"643.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.99","rise":"4.70%","time":"22:55","volumn":"967.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.88","rise":"4.37%","time":"23:00","volumn":"1258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"3.98%","time":"23:05","volumn":"1229.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.73","rise":"3.92%","time":"23:10","volumn":"1481.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.58","rise":"3.46%","time":"23:15","volumn":"1798.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.55","rise":"3.38%","time":"23:20","volumn":"1758.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.58","rise":"3.47%","time":"23:25","volumn":"2105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.55","rise":"3.38%","time":"23:30","volumn":"1396.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.46","rise":"3.11%","time":"23:35","volumn":"1721.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.41","rise":"2.96%","time":"23:40","volumn":"1083.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.38","rise":"2.89%","time":"23:45","volumn":"1772.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.37","rise":"2.84%","time":"23:50","volumn":"910.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.43","rise":"3.02%","time":"23:55","volumn":"774.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"2.93%","time":"00:00","volumn":"1006.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.36","rise":"2.81%","time":"00:05","volumn":"526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.33","rise":"2.72%","time":"00:10","volumn":"713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.31","rise":"2.68%","time":"00:15","volumn":"1192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"2.87%","time":"00:20","volumn":"1481.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.35","rise":"2.80%","time":"00:25","volumn":"474.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.39","rise":"2.90%","time":"00:30","volumn":"517.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.07%","time":"00:35","volumn":"723.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.44","rise":"3.05%","time":"00:40","volumn":"612.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.44","rise":"3.04%","time":"00:45","volumn":"633.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.26%","time":"00:50","volumn":"933.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.11%","time":"00:55","volumn":"1096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.47","rise":"3.14%","time":"01:00","volumn":"590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.07%","time":"01:05","volumn":"579.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.47","rise":"3.14%","time":"01:10","volumn":"473.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.25%","time":"01:15","volumn":"461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.48","rise":"3.19%","time":"01:20","volumn":"360.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.11%","time":"01:25","volumn":"279.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.10%","time":"01:30","volumn":"440.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"2.95%","time":"01:35","volumn":"315.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.07%","time":"01:40","volumn":"1593.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.47","rise":"3.14%","time":"01:45","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.12%","time":"01:50","volumn":"332.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.08%","time":"01:55","volumn":"369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"2.92%","time":"02:00","volumn":"571.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"2.87%","time":"02:05","volumn":"508.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.34","rise":"2.75%","time":"02:10","volumn":"654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"2.86%","time":"02:15","volumn":"455.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.36","rise":"2.81%","time":"02:20","volumn":"514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"2.87%","time":"02:25","volumn":"289.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"2.96%","time":"02:30","volumn":"351.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"2.93%","time":"02:35","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.08%","time":"02:40","volumn":"307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"2.95%","time":"02:45","volumn":"435.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.42","rise":"2.99%","time":"02:50","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.11%","time":"02:55","volumn":"713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.08%","time":"03:00","volumn":"803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.49","rise":"3.20%","time":"03:05","volumn":"685.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.26%","time":"03:10","volumn":"544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.25%","time":"03:15","volumn":"1005.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.55","rise":"3.38%","time":"03:20","volumn":"728.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"3.35%","time":"03:25","volumn":"1080.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.53","rise":"3.34%","time":"03:30","volumn":"658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.52","rise":"3.31%","time":"03:35","volumn":"1227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"3.35%","time":"03:40","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.59","rise":"3.49%","time":"03:45","volumn":"1992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.64","rise":"3.65%","time":"03:50","volumn":"2293.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.82","rise":"4.19%","time":"03:55","volumn":"4501.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.75","rise":"3.98%","time":"04:00","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"0.54%","time":"21:35","volumn":"18.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.65","rise":"0.67%","time":"21:40","volumn":"5197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"0.54%","time":"21:45","volumn":"4919.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"0.52%","time":"21:50","volumn":"2969.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"0.18%","time":"21:55","volumn":"2382.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"0.06%","time":"22:00","volumn":"3079.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.26","rise":"-0.48%","time":"22:05","volumn":"3656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.33","rise":"-0.27%","time":"22:10","volumn":"6062.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"0.04%","time":"22:15","volumn":"3313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"0.34%","time":"22:20","volumn":"3867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"0.19%","time":"22:25","volumn":"1797.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"0.46%","time":"22:30","volumn":"2334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"0.37%","time":"22:35","volumn":"5242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"0.31%","time":"22:40","volumn":"2402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"0.34%","time":"22:45","volumn":"5077.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"0.72%","time":"22:50","volumn":"1834.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"0.71%","time":"22:55","volumn":"2201.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"0.82%","time":"23:00","volumn":"1282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.62","rise":"0.60%","time":"23:05","volumn":"1815.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.54","rise":"0.36%","time":"23:10","volumn":"2261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"0.10%","time":"23:15","volumn":"2944.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"0.22%","time":"23:20","volumn":"1218.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"0.18%","time":"23:25","volumn":"1869.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"0.25%","time":"23:30","volumn":"1261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.43","rise":"0.03%","time":"23:35","volumn":"4302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"0.09%","time":"23:40","volumn":"8243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"0.15%","time":"23:45","volumn":"1222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"0.04%","time":"23:50","volumn":"965.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"0.07%","time":"23:55","volumn":"1296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"0.28%","time":"00:00","volumn":"1916.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.63","rise":"0.64%","time":"00:05","volumn":"3130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.54","rise":"0.36%","time":"00:10","volumn":"1484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"0.24%","time":"00:15","volumn":"897.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.49","rise":"0.21%","time":"00:20","volumn":"645.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"0.13%","time":"00:25","volumn":"756.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"0.12%","time":"00:30","volumn":"1046.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"0.07%","time":"00:35","volumn":"620.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"0.12%","time":"00:40","volumn":"692.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"0.24%","time":"00:45","volumn":"1344.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"0.12%","time":"00:50","volumn":"1710.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-0.15%","time":"00:55","volumn":"2242.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.25%","time":"01:00","volumn":"2299.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.22%","time":"01:05","volumn":"3404.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.27%","time":"01:10","volumn":"1489.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-0.04%","time":"01:15","volumn":"3269.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-0.03%","time":"01:20","volumn":"6135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"0.01%","time":"01:25","volumn":"5576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-0.01%","time":"01:30","volumn":"1.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"0.15%","time":"01:35","volumn":"5943.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"0.07%","time":"01:40","volumn":"5316.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-0.12%","time":"01:45","volumn":"5458.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-0.03%","time":"01:50","volumn":"3021.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-0.07%","time":"01:55","volumn":"2997.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.19%","time":"02:00","volumn":"1967.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.28%","time":"02:05","volumn":"1453.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-0.07%","time":"02:10","volumn":"1084.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"0.24%","time":"02:15","volumn":"3862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"0.24%","time":"02:20","volumn":"1432.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"0.28%","time":"02:25","volumn":"1455.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"0.10%","time":"02:30","volumn":"1.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"0.04%","time":"02:35","volumn":"3100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"0.24%","time":"02:40","volumn":"2475.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"0.05%","time":"02:45","volumn":"2928.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"0.07%","time":"02:50","volumn":"1016.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"0.04%","time":"02:55","volumn":"2120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"0.03%","time":"03:00","volumn":"6928.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-0.04%","time":"03:05","volumn":"3039.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"0.01%","time":"03:10","volumn":"2899.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-0.03%","time":"03:15","volumn":"5481.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"0.09%","time":"03:20","volumn":"4628.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"0.07%","time":"03:25","volumn":"9880.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-0.30%","time":"03:30","volumn":"6859.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-0.15%","time":"03:35","volumn":"4509.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-0.52%","time":"03:40","volumn":"5478.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-0.51%","time":"03:45","volumn":"8790.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.39%","time":"03:50","volumn":"8824.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.28%","time":"03:55","volumn":"6859.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.39%","time":"04:00","volumn":"2.52\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"396.74","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.84","ratio":"-0.29%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.71","ratio":"-0.02%"}],"marketCapitalization":"499.00\u4ebf","maxPrice":"33.30","minPrice":"32.62","monthlyTendency":{"cx":{"o":["2024\/04\/24","2024\/05\/21"]},"cy":{"o":["35.27","33.52","31.77","30.02","28.27"]},"cyrate":{"o":["24.76%","18.85%","12.95%","7.04%","1.13%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"0","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"1.13%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"7.32%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"5.73%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"2.19%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"3.54%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"15.46%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"16.27%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"15.71%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"13.65%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"13.02%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"14.50%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"13.90%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"19.49%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"17.97%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"18.92%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"21.22%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"24.76%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"22.92%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"17.76%","time":"05\/21","volumn":"47.14\u4e07"}],"points":"20"},"open":"32.95","priceChangeRatio":"-1.83%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.24","33.09","32.94","32.79","32.63"]},"cyrate":{"o":["-0.14%","-0.59%","-1.05%","-1.51%","-1.97%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-1.40%","time":"21:31","volumn":"1.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-1.11%","time":"21:32","volumn":"1.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.97","rise":"-0.96%","time":"21:33","volumn":"2.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"-1.47%","time":"21:34","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-1.38%","time":"21:35","volumn":"2.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"-1.14%","time":"21:36","volumn":"2.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"-0.92%","time":"21:37","volumn":"2.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.96","rise":"-0.99%","time":"21:38","volumn":"2.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.95","rise":"-1.02%","time":"21:39","volumn":"2.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-0.69%","time":"21:40","volumn":"2.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-0.78%","time":"21:41","volumn":"3.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.96","rise":"-0.99%","time":"21:42","volumn":"3.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.97","rise":"-0.96%","time":"21:43","volumn":"3.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.93","rise":"-1.08%","time":"21:44","volumn":"3.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.94","rise":"-1.05%","time":"21:45","volumn":"3.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"-1.17%","time":"21:46","volumn":"3.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"-1.17%","time":"21:47","volumn":"3.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"-1.14%","time":"21:48","volumn":"3.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.28%","time":"21:49","volumn":"3.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.99","rise":"-0.90%","time":"21:50","volumn":"4.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.94","rise":"-1.07%","time":"21:51","volumn":"4.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-0.77%","time":"21:52","volumn":"4.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.50%","time":"21:53","volumn":"4.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"-0.72%","time":"21:54","volumn":"4.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-0.69%","time":"21:55","volumn":"4.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.60%","time":"21:56","volumn":"4.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.11","rise":"-0.54%","time":"21:57","volumn":"4.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-0.68%","time":"21:58","volumn":"4.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.11","rise":"-0.54%","time":"21:59","volumn":"4.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.50%","time":"22:00","volumn":"4.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.16","rise":"-0.38%","time":"22:01","volumn":"5.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.16","rise":"-0.41%","time":"22:02","volumn":"5.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"-0.63%","time":"22:03","volumn":"5.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.13","rise":"-0.47%","time":"22:04","volumn":"5.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-0.37%","time":"22:05","volumn":"5.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-0.14%","time":"22:06","volumn":"5.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.16","rise":"-0.39%","time":"22:07","volumn":"5.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.51%","time":"22:08","volumn":"5.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.60%","time":"22:09","volumn":"5.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"-0.74%","time":"22:10","volumn":"5.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.10","rise":"-0.57%","time":"22:11","volumn":"5.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"-0.65%","time":"22:12","volumn":"5.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"-0.71%","time":"22:13","volumn":"5.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.13","rise":"-0.48%","time":"22:14","volumn":"6.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.53%","time":"22:15","volumn":"6.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.19","rise":"-0.30%","time":"22:16","volumn":"6.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.20","rise":"-0.27%","time":"22:17","volumn":"6.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.21","rise":"-0.24%","time":"22:18","volumn":"6.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.16","rise":"-0.38%","time":"22:19","volumn":"6.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-0.35%","time":"22:20","volumn":"6.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.04","rise":"-0.75%","time":"22:21","volumn":"7.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"-0.72%","time":"22:22","volumn":"7.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-0.69%","time":"22:23","volumn":"7.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-0.77%","time":"22:24","volumn":"7.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.62%","time":"22:25","volumn":"7.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.13","rise":"-0.49%","time":"22:26","volumn":"7.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.53%","time":"22:27","volumn":"7.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"-0.71%","time":"22:28","volumn":"7.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.60%","time":"22:29","volumn":"7.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.59%","time":"22:30","volumn":"7.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.60%","time":"22:31","volumn":"7.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.04","rise":"-0.75%","time":"22:32","volumn":"7.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.10","rise":"-0.56%","time":"22:33","volumn":"7.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.50%","time":"22:34","volumn":"7.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-0.53%","time":"22:35","volumn":"8.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.11","rise":"-0.55%","time":"22:36","volumn":"8.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-0.62%","time":"22:37","volumn":"8.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"-0.65%","time":"22:38","volumn":"8.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-0.68%","time":"22:39","volumn":"8.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"-0.65%","time":"22:40","volumn":"8.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-0.77%","time":"22:41","volumn":"8.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.00","rise":"-0.87%","time":"22:42","volumn":"8.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"-0.92%","time":"22:43","volumn":"8.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"-0.93%","time":"22:44","volumn":"8.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-1.25%","time":"22:45","volumn":"8.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.26%","time":"22:46","volumn":"8.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.93","rise":"-1.08%","time":"22:47","volumn":"8.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-1.11%","time":"22:48","volumn":"8.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"-1.17%","time":"22:49","volumn":"8.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.27%","time":"22:50","volumn":"8.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"-1.37%","time":"22:51","volumn":"8.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.28%","time":"22:52","volumn":"8.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.26%","time":"22:53","volumn":"8.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-1.38%","time":"22:54","volumn":"9.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"-1.57%","time":"22:55","volumn":"9.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.70","rise":"-1.77%","time":"22:56","volumn":"9.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.73","rise":"-1.68%","time":"22:57","volumn":"9.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.76","rise":"-1.59%","time":"22:58","volumn":"9.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.74","rise":"-1.65%","time":"22:59","volumn":"9.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.71","rise":"-1.74%","time":"23:00","volumn":"9.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"-1.47%","time":"23:01","volumn":"9.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.78","rise":"-1.52%","time":"23:02","volumn":"9.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.74","rise":"-1.64%","time":"23:03","volumn":"9.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"-1.55%","time":"23:04","volumn":"9.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.76","rise":"-1.59%","time":"23:05","volumn":"9.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.78","rise":"-1.52%","time":"23:06","volumn":"9.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.85","rise":"-1.32%","time":"23:07","volumn":"9.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-1.40%","time":"23:08","volumn":"9.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"-1.35%","time":"23:09","volumn":"10.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-1.23%","time":"23:10","volumn":"10.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-1.23%","time":"23:11","volumn":"10.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.27%","time":"23:12","volumn":"10.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.28%","time":"23:13","volumn":"10.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"-1.35%","time":"23:14","volumn":"10.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"-1.46%","time":"23:15","volumn":"10.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"-1.46%","time":"23:16","volumn":"10.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.81","rise":"-1.44%","time":"23:17","volumn":"10.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"-1.34%","time":"23:18","volumn":"10.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"-1.34%","time":"23:19","volumn":"10.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.27%","time":"23:20","volumn":"10.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-1.40%","time":"23:21","volumn":"10.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"-1.37%","time":"23:22","volumn":"11.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.85","rise":"-1.32%","time":"23:23","volumn":"11.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.82","rise":"-1.41%","time":"23:24","volumn":"11.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"-1.56%","time":"23:25","volumn":"11.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.73","rise":"-1.70%","time":"23:26","volumn":"11.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.71","rise":"-1.74%","time":"23:27","volumn":"12.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.73","rise":"-1.67%","time":"23:28","volumn":"12.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.72","rise":"-1.71%","time":"23:29","volumn":"12.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.75","rise":"-1.62%","time":"23:30","volumn":"12.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.74","rise":"-1.64%","time":"23:31","volumn":"12.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.71","rise":"-1.74%","time":"23:32","volumn":"12.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.78","rise":"-1.53%","time":"23:33","volumn":"12.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"-1.55%","time":"23:34","volumn":"12.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.79","rise":"-1.50%","time":"23:35","volumn":"12.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.78","rise":"-1.53%","time":"23:36","volumn":"12.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.78","rise":"-1.53%","time":"23:37","volumn":"12.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.81","rise":"-1.44%","time":"23:38","volumn":"12.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.81","rise":"-1.43%","time":"23:39","volumn":"12.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.82","rise":"-1.41%","time":"23:40","volumn":"12.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.28%","time":"23:41","volumn":"12.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.85","rise":"-1.31%","time":"23:42","volumn":"13.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.26%","time":"23:43","volumn":"13.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.26%","time":"23:44","volumn":"13.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.89","rise":"-1.20%","time":"23:45","volumn":"13.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"-1.19%","time":"23:46","volumn":"13.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.93","rise":"-1.08%","time":"23:47","volumn":"13.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-1.10%","time":"23:48","volumn":"13.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.95","rise":"-1.02%","time":"23:49","volumn":"13.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-1.10%","time":"23:50","volumn":"13.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-1.23%","time":"23:51","volumn":"13.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-1.23%","time":"23:52","volumn":"13.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-1.10%","time":"23:53","volumn":"13.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-1.11%","time":"23:54","volumn":"13.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"-1.14%","time":"23:55","volumn":"13.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-1.26%","time":"23:56","volumn":"13.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-1.38%","time":"23:57","volumn":"13.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.78","rise":"-1.52%","time":"23:58","volumn":"13.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"-1.47%","time":"23:59","volumn":"13.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"00:00","volumn":"13.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"00:01","volumn":"13.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.39%","time":"00:02","volumn":"13.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"00:03","volumn":"13.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"00:04","volumn":"13.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.31%","time":"00:05","volumn":"13.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.28%","time":"00:06","volumn":"13.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"00:07","volumn":"14.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"00:08","volumn":"14.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"00:09","volumn":"14.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"00:10","volumn":"14.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"00:11","volumn":"14.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.30%","time":"00:12","volumn":"14.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"00:13","volumn":"14.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.31%","time":"00:14","volumn":"14.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"00:15","volumn":"14.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"00:16","volumn":"14.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"00:17","volumn":"14.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"00:18","volumn":"14.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"00:19","volumn":"15.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"00:20","volumn":"15.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"00:21","volumn":"15.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-1.20%","time":"00:22","volumn":"15.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"00:23","volumn":"15.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"00:24","volumn":"15.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"00:25","volumn":"15.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"00:26","volumn":"15.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"00:27","volumn":"15.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.31%","time":"00:28","volumn":"15.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"00:29","volumn":"15.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"00:30","volumn":"15.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"00:31","volumn":"15.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"00:32","volumn":"15.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"00:33","volumn":"15.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"00:34","volumn":"15.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.50%","time":"00:35","volumn":"15.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.48%","time":"00:36","volumn":"15.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.51%","time":"00:37","volumn":"15.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-1.52%","time":"00:38","volumn":"15.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-1.58%","time":"00:39","volumn":"15.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-1.58%","time":"00:40","volumn":"15.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-1.53%","time":"00:41","volumn":"15.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.51%","time":"00:42","volumn":"15.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.50%","time":"00:43","volumn":"15.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-1.52%","time":"00:44","volumn":"15.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.50%","time":"00:45","volumn":"15.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-1.55%","time":"00:46","volumn":"15.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-1.56%","time":"00:47","volumn":"15.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-1.59%","time":"00:48","volumn":"15.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-1.55%","time":"00:49","volumn":"15.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"00:50","volumn":"15.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.45%","time":"00:51","volumn":"15.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"00:52","volumn":"15.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"00:53","volumn":"15.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"00:54","volumn":"15.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.36%","time":"00:55","volumn":"15.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"00:56","volumn":"15.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.36%","time":"00:57","volumn":"15.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"00:58","volumn":"15.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"00:59","volumn":"15.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"01:00","volumn":"15.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"01:01","volumn":"16.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"01:02","volumn":"16.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"01:03","volumn":"16.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"01:04","volumn":"16.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.39%","time":"01:05","volumn":"16.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"01:06","volumn":"16.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"01:07","volumn":"16.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"01:08","volumn":"16.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.39%","time":"01:09","volumn":"16.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.42%","time":"01:10","volumn":"16.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"01:11","volumn":"16.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"01:12","volumn":"16.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"01:13","volumn":"16.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.42%","time":"01:14","volumn":"16.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.42%","time":"01:15","volumn":"16.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"01:16","volumn":"16.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"01:17","volumn":"16.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"01:18","volumn":"16.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"01:19","volumn":"16.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"01:20","volumn":"16.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:21","volumn":"16.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"01:22","volumn":"16.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.37%","time":"01:23","volumn":"16.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:24","volumn":"16.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"01:25","volumn":"16.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"01:26","volumn":"16.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"01:27","volumn":"16.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:28","volumn":"16.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:29","volumn":"16.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"01:30","volumn":"16.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.45%","time":"01:31","volumn":"16.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"01:32","volumn":"16.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"01:33","volumn":"16.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.49%","time":"01:34","volumn":"17.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-1.51%","time":"01:35","volumn":"17.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"01:36","volumn":"17.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"01:37","volumn":"17.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"01:38","volumn":"17.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.46%","time":"01:39","volumn":"17.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-1.52%","time":"01:40","volumn":"17.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"01:41","volumn":"17.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.39%","time":"01:42","volumn":"17.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"01:43","volumn":"17.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:44","volumn":"17.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.33%","time":"01:45","volumn":"17.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:46","volumn":"17.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"01:47","volumn":"17.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"01:48","volumn":"17.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.30%","time":"01:49","volumn":"17.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"01:50","volumn":"17.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:51","volumn":"17.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"01:52","volumn":"17.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"01:53","volumn":"17.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"01:54","volumn":"17.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"01:55","volumn":"17.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.33%","time":"01:56","volumn":"17.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"01:57","volumn":"17.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"01:58","volumn":"17.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"01:59","volumn":"17.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"02:00","volumn":"17.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"02:01","volumn":"18.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.31%","time":"02:02","volumn":"18.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"02:03","volumn":"18.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"02:04","volumn":"18.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"02:05","volumn":"18.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"02:06","volumn":"18.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"02:07","volumn":"18.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"02:08","volumn":"18.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:09","volumn":"18.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.17%","time":"02:10","volumn":"18.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.23%","time":"02:11","volumn":"18.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:12","volumn":"18.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"02:13","volumn":"18.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:14","volumn":"18.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:15","volumn":"18.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:16","volumn":"18.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"02:17","volumn":"18.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"02:18","volumn":"18.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"02:19","volumn":"18.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.28%","time":"02:20","volumn":"18.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"02:21","volumn":"18.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"02:22","volumn":"18.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"02:23","volumn":"18.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.39%","time":"02:24","volumn":"18.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"02:25","volumn":"18.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"02:26","volumn":"18.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"02:27","volumn":"18.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"02:28","volumn":"18.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"02:29","volumn":"18.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"02:30","volumn":"18.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"02:31","volumn":"18.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"02:32","volumn":"18.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"02:33","volumn":"18.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"02:34","volumn":"18.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"02:35","volumn":"18.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-1.29%","time":"02:36","volumn":"18.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:37","volumn":"18.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.28%","time":"02:38","volumn":"18.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"02:39","volumn":"18.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.23%","time":"02:40","volumn":"18.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-1.21%","time":"02:41","volumn":"18.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.23%","time":"02:42","volumn":"18.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"02:43","volumn":"19.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"02:44","volumn":"19.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"02:45","volumn":"19.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-1.20%","time":"02:46","volumn":"19.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.17%","time":"02:47","volumn":"19.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.17%","time":"02:48","volumn":"19.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.17%","time":"02:49","volumn":"19.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.11%","time":"02:50","volumn":"19.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.10%","time":"02:51","volumn":"19.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.13%","time":"02:52","volumn":"19.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.10%","time":"02:53","volumn":"19.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"-0.99%","time":"02:54","volumn":"19.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"-1.04%","time":"02:55","volumn":"19.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.11%","time":"02:56","volumn":"19.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.16%","time":"02:57","volumn":"19.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"02:58","volumn":"19.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.16%","time":"02:59","volumn":"19.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.14%","time":"03:00","volumn":"19.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.13%","time":"03:01","volumn":"19.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.16%","time":"03:02","volumn":"19.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.23%","time":"03:03","volumn":"19.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:04","volumn":"19.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.17%","time":"03:05","volumn":"19.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.19%","time":"03:06","volumn":"19.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.18%","time":"03:07","volumn":"19.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"03:08","volumn":"19.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-1.20%","time":"03:09","volumn":"19.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-1.20%","time":"03:10","volumn":"19.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.25%","time":"03:11","volumn":"19.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.23%","time":"03:12","volumn":"19.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:13","volumn":"19.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"03:14","volumn":"19.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.31%","time":"03:15","volumn":"19.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"03:16","volumn":"19.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"03:17","volumn":"19.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"03:18","volumn":"19.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.44%","time":"03:19","volumn":"19.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.47%","time":"03:20","volumn":"19.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-1.46%","time":"03:21","volumn":"20.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.37%","time":"03:22","volumn":"20.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.38%","time":"03:23","volumn":"20.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"03:24","volumn":"20.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.34%","time":"03:25","volumn":"20.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-1.43%","time":"03:26","volumn":"20.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-1.40%","time":"03:27","volumn":"20.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"03:28","volumn":"20.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-1.35%","time":"03:29","volumn":"20.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:30","volumn":"20.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:31","volumn":"20.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.13%","time":"03:32","volumn":"20.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.11%","time":"03:33","volumn":"20.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.11%","time":"03:34","volumn":"20.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.94","rise":"-1.06%","time":"03:35","volumn":"20.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-1.10%","time":"03:36","volumn":"20.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.16%","time":"03:37","volumn":"20.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.14%","time":"03:38","volumn":"20.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-1.19%","time":"03:39","volumn":"20.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-1.15%","time":"03:40","volumn":"20.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:41","volumn":"20.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"03:42","volumn":"20.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"03:43","volumn":"21.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:44","volumn":"21.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"03:45","volumn":"21.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"03:46","volumn":"21.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-1.32%","time":"03:47","volumn":"21.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.25%","time":"03:48","volumn":"21.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-1.22%","time":"03:49","volumn":"21.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"03:50","volumn":"21.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-1.41%","time":"03:51","volumn":"22.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-1.64%","time":"03:52","volumn":"22.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-1.64%","time":"03:53","volumn":"22.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.73","rise":"-1.70%","time":"03:54","volumn":"22.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-1.74%","time":"03:55","volumn":"22.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.63","rise":"-1.97%","time":"03:56","volumn":"22.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.66","rise":"-1.89%","time":"03:57","volumn":"23.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.69","rise":"-1.82%","time":"03:58","volumn":"23.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.85%","time":"03:59","volumn":"23.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.68","rise":"-1.83%","time":"04:00","volumn":"24.22\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"2422.04\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/21"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["11.16%","-2.46%","-16.08%","-29.69%","-43.31%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"0","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"-1.81%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-1.48%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"2.06%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"3.84%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"7.46%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"7.15%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"-0.19%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"-1.78%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"-1.78%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-6.50%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-6.22%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"-4.08%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-6.72%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-8.83%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-8.53%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-5.73%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-5.59%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-8.66%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"-4.06%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"-3.54%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"-3.34%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"0.47%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"5.81%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"2.47%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"1.48%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"-3.23%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"-2.28%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"-1.56%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"-0.47%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"3.07%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"3.54%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"5.18%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"2.03%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"9.02%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"11.16%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"7.68%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"2.77%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"6.36%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"5.07%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"4.58%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"2.22%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"1.18%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"3.43%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"-2.14%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"-1.32%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-3.48%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-6.47%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-6.80%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-11.32%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-11.02%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-10.86%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-9.40%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-11.57%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-11.73%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-9.40%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-7.51%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-8.96%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-11.05%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-8.61%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-8.17%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-9.46%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-13.43%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-13.27%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-14.58%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-15.10%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-15.21%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-15.13%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-15.45%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-16.78%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-18.09%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-18.89%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-20.37%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-18.72%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-20.45%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-22.51%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-22.72%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-23.82%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-22.23%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-22.40%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-24.07%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-24.26%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-23.55%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-20.92%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-21.96%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-19.11%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-18.91%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-25.79%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-27.93%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-26.32%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-29.03%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-31.14%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-33.36%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-35.25%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-34.10%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-32.87%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-33.22%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-31.03%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-31.77%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-30.98%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-32.40%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-32.65%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-31.33%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-28.23%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-27.77%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-28.56%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-29.58%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-31.50%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-31.47%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-31.50%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-28.87%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-23.71%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-25.11%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-26.40%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-23.82%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-25.11%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-24.48%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-23.25%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-24.40%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-24.89%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-26.86%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-26.89%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-27.63%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-29.19%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-30.48%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-29.17%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-28.26%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-29.58%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-31.91%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-33.06%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-32.76%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-30.15%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-26.95%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-29.06%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-26.43%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-29.63%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-25.38%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-26.45%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-26.40%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-26.01%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-23.93%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-22.89%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-27.52%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-26.78%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-27.63%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-28.95%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-30.92%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-32.68%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-32.79%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-32.48%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-34.37%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-37.45%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-40.62%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-41.72%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-40.98%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-42.71%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-38.43%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-37.39%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-36.49%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-36.68%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-37.77%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-39.72%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-40.27%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-41.17%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-42.38%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-40.71%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-35.99%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-38.90%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-41.64%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-40.73%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-39.34%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-41.42%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-38.65%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-37.50%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-35.69%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-38.40%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-36.87%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-36.40%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-36.57%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-37.12%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-36.07%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-39.56%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-40.08%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-39.04%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-42.11%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-43.31%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-33.80%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-36.32%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-34.24%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-30.62%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-27.06%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-25.30%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-27.93%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-26.84%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-25.74%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-26.45%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-24.95%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-27.93%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-29.44%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-28.62%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-29.82%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-27.44%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-27.00%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-25.99%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-25.85%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-27.33%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-28.40%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-28.67%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-28.89%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-26.81%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-26.89%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-26.01%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-30.40%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-30.32%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-31.30%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-31.06%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-30.21%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-30.07%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-26.01%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-24.48%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-22.51%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-21.63%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-16.83%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-18.06%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-20.81%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-19.76%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-10.53%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-9.90%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-10.33%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-11.92%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-12.42%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-11.27%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-11.73%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-7.40%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-8.58%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-7.84%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-6.06%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-3.32%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-4.74%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-8.74%","time":"05\/21","volumn":"47.14\u4e07"}],"points":"240"}}

京东(JD)股票价格行情走势图东方财富网

提供京东(JD)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及京东(JD)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属...

东方财富网行情中心

京东金融

“京东金融-订单公益”是京东践行企业CSR,发起全民公益新风尚的核心项目,倡导京东集团“有责任的消费”主旨。在京东APP消费使用京东支付或白条交易完成的订单,均可...

京东金融 5月17日

京东全球版专业的综合网上购物商城

香港的用户支持自提、京东集运和国际卡支付,现时已覆盖香港、澳门、台湾、新加坡、马来西亚、美国、加拿大、澳大利亚、新西兰和日本等海外200多个国家和地区。

global.jd.com

多快好省,购物逛京东!

打开京东APP,实惠又轻松立即打开限时低价去抢购网络有点慢哦,轻触此处重试打开京东APP 实惠又轻松打开京东APP 京东

京东

没有更多结果了~

意见反馈
页面反馈