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购物京东商城官方旗舰店京东商城网上购物京东官网京东商城京东网页版京东商城官网京东商城官网首页京东商城首页

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

33.29 -1.46 (-4.20%)

2024-05-22 04:00:53 (北京时间)

{"amount":"15.54\u4ebf","changeAmount":"-1.46","close":"34.75","currentPrice":"33.29","currenttime":"2024-05-22 04:00:53","e":{"@attributes":{"datetime":"2024-05-22 04:00:53","e1":"33.29","e2":"-1.46","e3":"(-4.20%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/16","05\/17","05\/18","05\/20","05\/21"]},"cy":{"o":["35.62","34.83","34.04","33.25","32.46"]},"cyrate":{"o":["6.82%","4.45%","2.08%","-0.30%","-2.67%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"0","time":"02:35","volumn":"819.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"0.07%","time":"02:40","volumn":"566.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"0.17%","time":"02:45","volumn":"698.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"0.16%","time":"02:50","volumn":"853.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"0.04%","time":"02:55","volumn":"767.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-0.12%","time":"03:00","volumn":"541.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-0.01%","time":"03:05","volumn":"729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-0.01%","time":"03:10","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-0.07%","time":"03:15","volumn":"2143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-0.13%","time":"03:20","volumn":"927.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-0.19%","time":"03:25","volumn":"935.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-0.13%","time":"03:30","volumn":"872.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-0.07%","time":"03:35","volumn":"1789.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-0.10%","time":"03:40","volumn":"1587.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"0.04%","time":"03:45","volumn":"1029.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"0.10%","time":"03:50","volumn":"2171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"0.19%","time":"03:55","volumn":"2838.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"0.00%","time":"04:00","volumn":"9360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.59","rise":"0.73%","time":"21:35","volumn":"7216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.56","rise":"0.64%","time":"21:40","volumn":"3440.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"0.28%","time":"21:45","volumn":"2604.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"0.27%","time":"21:50","volumn":"2075.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"0.27%","time":"21:55","volumn":"2303.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.43","rise":"0.24%","time":"22:00","volumn":"3040.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"0.36%","time":"22:05","volumn":"2392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"0.10%","time":"22:10","volumn":"1760.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"0.18%","time":"22:15","volumn":"1439.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"0.15%","time":"22:20","volumn":"3343.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"0.16%","time":"22:25","volumn":"1629.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.22","rise":"-0.40%","time":"22:30","volumn":"1556.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"0.30%","time":"22:35","volumn":"1682.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"0.27%","time":"22:40","volumn":"1379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-0.21%","time":"22:45","volumn":"3092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"0.36%","time":"22:50","volumn":"1611.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"0.30%","time":"22:55","volumn":"1390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"0.36%","time":"23:00","volumn":"676.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"0.30%","time":"23:05","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"0.15%","time":"23:10","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"0.21%","time":"23:15","volumn":"537.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"0.27%","time":"23:20","volumn":"710.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.51","rise":"0.46%","time":"23:25","volumn":"991.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.51","rise":"0.49%","time":"23:30","volumn":"773.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.58","rise":"0.67%","time":"23:35","volumn":"737.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.55","rise":"0.61%","time":"23:40","volumn":"704.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.56","rise":"0.63%","time":"23:45","volumn":"1614.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.46","rise":"0.33%","time":"23:50","volumn":"861.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"0.36%","time":"23:55","volumn":"2574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"0.18%","time":"00:00","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.36","rise":"0.03%","time":"00:05","volumn":"632.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.35","rise":"0.00%","time":"00:10","volumn":"659.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"-0.01%","time":"00:15","volumn":"1060.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.31","rise":"-0.10%","time":"00:20","volumn":"1121.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-0.06%","time":"00:25","volumn":"628.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-0.07%","time":"00:30","volumn":"551.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"-0.01%","time":"00:35","volumn":"832.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"0.22%","time":"00:40","volumn":"1023.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.39","rise":"0.12%","time":"00:45","volumn":"355.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"0.22%","time":"00:50","volumn":"578.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"0.13%","time":"00:55","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.35","rise":"0.01%","time":"01:00","volumn":"517.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.31","rise":"-0.10%","time":"01:05","volumn":"652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"-0.04%","time":"01:10","volumn":"670.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.36","rise":"0.03%","time":"01:15","volumn":"396.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"0.04%","time":"01:20","volumn":"402.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"0.04%","time":"01:25","volumn":"562.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"0.07%","time":"01:30","volumn":"480.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"0.13%","time":"01:35","volumn":"470.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"0.09%","time":"01:40","volumn":"376.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"0.19%","time":"01:45","volumn":"483.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"0.18%","time":"01:50","volumn":"614.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.43","rise":"0.24%","time":"01:55","volumn":"421.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"0.33%","time":"02:00","volumn":"659.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"0.27%","time":"02:05","volumn":"648.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.39","rise":"0.12%","time":"02:10","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"0.13%","time":"02:15","volumn":"600.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"0.25%","time":"02:20","volumn":"608.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"0.18%","time":"02:25","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"0.33%","time":"02:30","volumn":"1200.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"0.21%","time":"02:35","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"0.19%","time":"02:40","volumn":"602.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"0.27%","time":"02:45","volumn":"437.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"0.27%","time":"02:50","volumn":"872.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"0.33%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.49","rise":"0.41%","time":"03:00","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"0.36%","time":"03:05","volumn":"823.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"0.36%","time":"03:10","volumn":"1547.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"0.52%","time":"03:15","volumn":"2017.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"0.60%","time":"03:20","volumn":"1410.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"0.76%","time":"03:25","volumn":"1555.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"0.78%","time":"03:30","volumn":"1936.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"0.76%","time":"03:35","volumn":"3161.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"0.78%","time":"03:40","volumn":"1302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"0.61%","time":"03:45","volumn":"3026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"0.49%","time":"03:50","volumn":"2287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"0.40%","time":"03:55","volumn":"3890.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.81%","time":"04:00","volumn":"9810.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.46","rise":"-2.67%","time":"21:35","volumn":"3.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.10","rise":"-0.75%","time":"21:40","volumn":"1.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.22","rise":"-0.39%","time":"21:45","volumn":"6882.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.13","rise":"-0.66%","time":"21:50","volumn":"3682.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"0.19%","time":"21:55","volumn":"3856.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-0.06%","time":"22:00","volumn":"5288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.76","rise":"1.23%","time":"22:05","volumn":"4315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"1.24%","time":"22:10","volumn":"5320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.72","rise":"1.11%","time":"22:15","volumn":"4004.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"1.26%","time":"22:20","volumn":"5359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.05","rise":"2.08%","time":"22:25","volumn":"5699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"1.34%","time":"22:30","volumn":"4903.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.53","rise":"0.55%","time":"22:35","volumn":"3399.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"1.26%","time":"22:40","volumn":"4336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"0.90%","time":"22:45","volumn":"2587.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"1.59%","time":"22:50","volumn":"2708.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.96","rise":"1.83%","time":"22:55","volumn":"2719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"1.75%","time":"23:00","volumn":"2888.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"2.01%","time":"23:05","volumn":"3689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.94","rise":"1.77%","time":"23:10","volumn":"3386.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.95","rise":"1.78%","time":"23:15","volumn":"2257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"1.59%","time":"23:20","volumn":"2125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.73","rise":"1.15%","time":"23:25","volumn":"1830.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"0.39%","time":"23:30","volumn":"3356.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"0.58%","time":"23:35","volumn":"1950.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.56","rise":"0.64%","time":"23:40","volumn":"1874.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.68","rise":"1.00%","time":"23:45","volumn":"1373.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"0.69%","time":"23:50","volumn":"1163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.80%","time":"23:55","volumn":"1092.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.64","rise":"0.87%","time":"00:00","volumn":"1422.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.63","rise":"0.84%","time":"00:05","volumn":"1375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.70","rise":"1.06%","time":"00:10","volumn":"1484.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"1.53%","time":"00:15","volumn":"1923.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.07","rise":"2.16%","time":"00:20","volumn":"3607.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.84%","time":"00:25","volumn":"2173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.86%","time":"00:30","volumn":"2217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"1.48%","time":"00:35","volumn":"1737.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"1.57%","time":"00:40","volumn":"1182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"1.44%","time":"00:45","volumn":"1297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"1.51%","time":"00:50","volumn":"1043.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"1.50%","time":"00:55","volumn":"1036.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"1.33%","time":"01:00","volumn":"801.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"1.33%","time":"01:05","volumn":"727.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"1.38%","time":"01:10","volumn":"664.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"1.47%","time":"01:15","volumn":"824.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.95","rise":"1.79%","time":"01:20","volumn":"868.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"1.38%","time":"01:25","volumn":"1450.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"1.48%","time":"01:30","volumn":"1000.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"1.50%","time":"01:35","volumn":"1190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"1.57%","time":"01:40","volumn":"813.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"1.57%","time":"01:45","volumn":"837.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.94","rise":"1.75%","time":"01:50","volumn":"1992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.00","rise":"1.95%","time":"01:55","volumn":"874.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.99","rise":"1.92%","time":"02:00","volumn":"585.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.98%","time":"02:05","volumn":"931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"2.00%","time":"02:10","volumn":"808.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.08","rise":"2.17%","time":"02:15","volumn":"1759.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"2.42%","time":"02:20","volumn":"1747.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"2.44%","time":"02:25","volumn":"1911.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.15","rise":"2.38%","time":"02:30","volumn":"2377.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"2.56%","time":"02:35","volumn":"2025.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"2.53%","time":"02:40","volumn":"1667.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"2.71%","time":"02:45","volumn":"1642.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.23","rise":"2.65%","time":"02:50","volumn":"1327.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"2.49%","time":"02:55","volumn":"1302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"2.50%","time":"03:00","volumn":"991.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"2.44%","time":"03:05","volumn":"1198.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"2.49%","time":"03:10","volumn":"1754.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"3.19%","time":"03:15","volumn":"1875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"3.12%","time":"03:20","volumn":"3648.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"3.67%","time":"03:25","volumn":"2593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"3.28%","time":"03:30","volumn":"1857.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"3.15%","time":"03:35","volumn":"2684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"3.10%","time":"03:40","volumn":"1976.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"3.11%","time":"03:45","volumn":"3101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"2.71%","time":"03:50","volumn":"2764.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.32","rise":"2.90%","time":"03:55","volumn":"6274.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.27","rise":"2.76%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"3.72%","time":"21:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"3.30%","time":"21:40","volumn":"4909.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"3.13%","time":"21:45","volumn":"3373.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"3.72%","time":"21:50","volumn":"3533.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.57","rise":"3.66%","time":"21:55","volumn":"2762.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.74","rise":"4.15%","time":"22:00","volumn":"4307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.87","rise":"4.54%","time":"22:05","volumn":"2681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"5.52%","time":"22:10","volumn":"6785.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"5.50%","time":"22:15","volumn":"4292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"6.09%","time":"22:20","volumn":"4840.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"6.18%","time":"22:25","volumn":"3618.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"6.28%","time":"22:30","volumn":"3033.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"6.00%","time":"22:35","volumn":"5040.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"6.13%","time":"22:40","volumn":"3062.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"6.66%","time":"22:45","volumn":"2927.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.62","rise":"6.82%","time":"22:50","volumn":"2976.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"6.64%","time":"22:55","volumn":"2389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"6.52%","time":"23:00","volumn":"2312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.54","rise":"6.57%","time":"23:05","volumn":"2049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"6.34%","time":"23:10","volumn":"1943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"6.24%","time":"23:15","volumn":"2467.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"6.10%","time":"23:20","volumn":"2252.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"5.89%","time":"23:25","volumn":"1593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"6.00%","time":"23:30","volumn":"1490.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"5.76%","time":"23:35","volumn":"1417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.22","rise":"5.60%","time":"23:40","volumn":"1864.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"5.52%","time":"23:45","volumn":"3089.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"5.37%","time":"23:50","volumn":"1319.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.00","rise":"4.95%","time":"23:55","volumn":"2441.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"4.88%","time":"00:00","volumn":"1414.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"4.77%","time":"00:05","volumn":"1528.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"4.65%","time":"00:10","volumn":"1205.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"4.77%","time":"00:15","volumn":"897.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"4.87%","time":"00:20","volumn":"1270.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.97","rise":"4.86%","time":"00:25","volumn":"1573.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"5.01%","time":"00:30","volumn":"932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.04","rise":"5.07%","time":"00:35","volumn":"1735.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"5.01%","time":"00:40","volumn":"805.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"5.10%","time":"00:45","volumn":"755.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"5.08%","time":"00:50","volumn":"930.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"4.92%","time":"00:55","volumn":"708.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"5.11%","time":"01:00","volumn":"1067.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"5.23%","time":"01:05","volumn":"665.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.11","rise":"5.27%","time":"01:10","volumn":"3658.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"5.52%","time":"01:15","volumn":"2612.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"5.55%","time":"01:20","volumn":"1375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"5.85%","time":"01:25","volumn":"1314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"6.16%","time":"01:30","volumn":"1153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"5.85%","time":"01:35","volumn":"1534.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"6.09%","time":"01:40","volumn":"1559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"5.91%","time":"01:45","volumn":"3796.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"6.01%","time":"01:50","volumn":"1048.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"5.82%","time":"01:55","volumn":"1220.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"5.92%","time":"02:00","volumn":"1833.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"5.68%","time":"02:05","volumn":"1491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"5.74%","time":"02:10","volumn":"1154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"5.83%","time":"02:15","volumn":"962.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"5.82%","time":"02:20","volumn":"1314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"5.49%","time":"02:25","volumn":"2135.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.15","rise":"5.40%","time":"02:30","volumn":"852.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"5.61%","time":"02:35","volumn":"949.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"5.68%","time":"02:40","volumn":"880.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"5.54%","time":"02:45","volumn":"894.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"5.77%","time":"02:50","volumn":"1408.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"5.92%","time":"02:55","volumn":"1065.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"5.91%","time":"03:00","volumn":"976.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"5.94%","time":"03:05","volumn":"1541.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"6.01%","time":"03:10","volumn":"1517.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"6.00%","time":"03:15","volumn":"1932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"6.06%","time":"03:20","volumn":"1291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.39","rise":"6.12%","time":"03:25","volumn":"1905.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"6.16%","time":"03:30","volumn":"1596.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"6.08%","time":"03:35","volumn":"1784.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"6.19%","time":"03:40","volumn":"2062.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"6.10%","time":"03:45","volumn":"2846.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.36","rise":"6.03%","time":"03:50","volumn":"4425.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"6.13%","time":"03:55","volumn":"6660.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"5.76%","time":"04:00","volumn":"1.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.03","rise":"5.04%","time":"21:35","volumn":"8098.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.27","rise":"5.76%","time":"21:40","volumn":"2128.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.51","rise":"6.48%","time":"21:45","volumn":"1485.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.22","rise":"5.59%","time":"21:50","volumn":"1831.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.25","rise":"5.70%","time":"21:55","volumn":"1165.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.12","rise":"5.32%","time":"22:00","volumn":"1613.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.35","rise":"5.99%","time":"22:05","volumn":"1857.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.36","rise":"6.03%","time":"22:10","volumn":"950.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.30","rise":"5.85%","time":"22:15","volumn":"1168.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.27","rise":"5.76%","time":"22:20","volumn":"1007.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.28","rise":"5.79%","time":"22:25","volumn":"824.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.26","rise":"5.71%","time":"22:30","volumn":"775.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.30","rise":"5.86%","time":"22:35","volumn":"1199.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.10","rise":"5.26%","time":"22:40","volumn":"1156.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.10","rise":"5.26%","time":"22:45","volumn":"449.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"35.16","rise":"5.42%","time":"22:50","volumn":"643.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.99","rise":"4.92%","time":"22:55","volumn":"967.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.88","rise":"4.59%","time":"23:00","volumn":"1258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"4.20%","time":"23:05","volumn":"1229.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.73","rise":"4.14%","time":"23:10","volumn":"1481.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.58","rise":"3.67%","time":"23:15","volumn":"1798.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.55","rise":"3.59%","time":"23:20","volumn":"1758.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.58","rise":"3.69%","time":"23:25","volumn":"2105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.55","rise":"3.60%","time":"23:30","volumn":"1396.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.46","rise":"3.33%","time":"23:35","volumn":"1721.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.41","rise":"3.18%","time":"23:40","volumn":"1083.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.38","rise":"3.10%","time":"23:45","volumn":"1772.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.37","rise":"3.06%","time":"23:50","volumn":"910.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.43","rise":"3.24%","time":"23:55","volumn":"774.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"3.15%","time":"00:00","volumn":"1006.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.36","rise":"3.03%","time":"00:05","volumn":"526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.33","rise":"2.93%","time":"00:10","volumn":"713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.31","rise":"2.89%","time":"00:15","volumn":"1192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"3.09%","time":"00:20","volumn":"1481.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.35","rise":"3.01%","time":"00:25","volumn":"474.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.39","rise":"3.11%","time":"00:30","volumn":"517.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.28%","time":"00:35","volumn":"723.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.44","rise":"3.27%","time":"00:40","volumn":"612.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.44","rise":"3.25%","time":"00:45","volumn":"633.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.48%","time":"00:50","volumn":"933.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.33%","time":"00:55","volumn":"1096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.47","rise":"3.36%","time":"01:00","volumn":"590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.29%","time":"01:05","volumn":"579.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.47","rise":"3.36%","time":"01:10","volumn":"473.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.47%","time":"01:15","volumn":"461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.48","rise":"3.40%","time":"01:20","volumn":"360.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.33%","time":"01:25","volumn":"279.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.31%","time":"01:30","volumn":"440.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"3.16%","time":"01:35","volumn":"315.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.29%","time":"01:40","volumn":"1593.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.47","rise":"3.36%","time":"01:45","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.33%","time":"01:50","volumn":"332.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.30%","time":"01:55","volumn":"369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"3.13%","time":"02:00","volumn":"571.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"3.09%","time":"02:05","volumn":"508.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.34","rise":"2.97%","time":"02:10","volumn":"654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"3.07%","time":"02:15","volumn":"455.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.36","rise":"3.03%","time":"02:20","volumn":"514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.38","rise":"3.09%","time":"02:25","volumn":"289.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"3.18%","time":"02:30","volumn":"351.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"3.15%","time":"02:35","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.30%","time":"02:40","volumn":"307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"3.16%","time":"02:45","volumn":"435.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.42","rise":"3.21%","time":"02:50","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"3.33%","time":"02:55","volumn":"713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"3.30%","time":"03:00","volumn":"803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.49","rise":"3.42%","time":"03:05","volumn":"685.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.48%","time":"03:10","volumn":"544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"3.46%","time":"03:15","volumn":"1005.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.55","rise":"3.60%","time":"03:20","volumn":"728.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"3.57%","time":"03:25","volumn":"1080.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.53","rise":"3.55%","time":"03:30","volumn":"658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.52","rise":"3.52%","time":"03:35","volumn":"1227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"3.57%","time":"03:40","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.59","rise":"3.70%","time":"03:45","volumn":"1992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.64","rise":"3.87%","time":"03:50","volumn":"2293.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.82","rise":"4.41%","time":"03:55","volumn":"4501.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.75","rise":"4.20%","time":"04:00","volumn":"1.30\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.78","ratio":"0.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"531.33","ratio":"0.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.80","ratio":"0.20%"}],"marketCapitalization":"509.41\u4ebf","maxPrice":"33.87","minPrice":"32.94","monthlyTendency":{"cx":{"o":["2024\/04\/23","2024\/05\/20"]},"cy":{"o":["35.27","33.34","31.41","29.48","27.55"]},"cyrate":{"o":["28.02%","21.67%","15.32%","8.97%","2.61%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"0","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"2.61%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"3.77%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"10.13%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"8.49%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"4.86%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"6.24%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"18.48%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"19.31%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"18.73%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"16.62%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"15.97%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"17.50%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"16.88%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"22.61%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"21.05%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"22.03%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"24.39%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"28.02%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"26.13%","time":"05\/20","volumn":"9.62\u4e07"}],"points":"20"},"open":"33.28","priceChangeRatio":"-4.20%","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":["33.84","33.67","33.50","33.33","33.16"]},"cyrate":{"o":["-2.62%","-3.11%","-3.59%","-4.08%","-4.57%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.16","rise":"-4.57%","time":"21:31","volumn":"17.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-3.37%","time":"21:32","volumn":"17.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.34%","time":"21:33","volumn":"17.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-3.42%","time":"21:34","volumn":"17.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-3.31%","time":"21:35","volumn":"18.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-3.32%","time":"21:36","volumn":"18.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.61","rise":"-3.28%","time":"21:37","volumn":"18.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-3.45%","time":"21:38","volumn":"18.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.34%","time":"21:39","volumn":"18.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.65","rise":"-3.18%","time":"21:40","volumn":"18.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.68","rise":"-3.08%","time":"21:41","volumn":"18.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.84","rise":"-2.62%","time":"21:42","volumn":"18.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-3.02%","time":"21:43","volumn":"18.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-3.29%","time":"21:44","volumn":"19.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-3.31%","time":"21:45","volumn":"19.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.63","rise":"-3.21%","time":"21:46","volumn":"19.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.64","rise":"-3.19%","time":"21:47","volumn":"19.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.62","rise":"-3.25%","time":"21:48","volumn":"19.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-3.31%","time":"21:49","volumn":"19.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.32%","time":"21:50","volumn":"19.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.50%","time":"21:51","volumn":"19.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"21:52","volumn":"19.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-3.54%","time":"21:53","volumn":"19.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-3.57%","time":"21:54","volumn":"19.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"21:55","volumn":"19.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.64%","time":"21:56","volumn":"19.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.40","rise":"-3.88%","time":"21:57","volumn":"19.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.36","rise":"-4.00%","time":"21:58","volumn":"19.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-3.58%","time":"21:59","volumn":"19.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.77%","time":"22:00","volumn":"19.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.31","rise":"-4.14%","time":"22:01","volumn":"20.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.35","rise":"-4.04%","time":"22:02","volumn":"20.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.33","rise":"-4.09%","time":"22:03","volumn":"20.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.33","rise":"-4.09%","time":"22:04","volumn":"20.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.26","rise":"-4.29%","time":"22:05","volumn":"20.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.32","rise":"-4.12%","time":"22:06","volumn":"20.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.31","rise":"-4.14%","time":"22:07","volumn":"20.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.61%","time":"22:08","volumn":"20.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.41","rise":"-3.84%","time":"22:09","volumn":"20.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.33","rise":"-4.09%","time":"22:10","volumn":"20.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.35","rise":"-4.03%","time":"22:11","volumn":"21.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.35","rise":"-4.01%","time":"22:12","volumn":"21.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-3.97%","time":"22:13","volumn":"21.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.80%","time":"22:14","volumn":"21.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"22:15","volumn":"21.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-3.37%","time":"22:16","volumn":"21.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.62","rise":"-3.25%","time":"22:17","volumn":"21.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-3.42%","time":"22:18","volumn":"21.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-3.42%","time":"22:19","volumn":"21.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.50%","time":"22:20","volumn":"21.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.54","rise":"-3.48%","time":"22:21","volumn":"21.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.51%","time":"22:22","volumn":"21.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"22:23","volumn":"21.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-3.60%","time":"22:24","volumn":"21.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.64%","time":"22:25","volumn":"21.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-3.45%","time":"22:26","volumn":"21.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-3.42%","time":"22:27","volumn":"21.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.57","rise":"-3.40%","time":"22:28","volumn":"21.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-3.42%","time":"22:29","volumn":"22.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-3.38%","time":"22:30","volumn":"22.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.34%","time":"22:31","volumn":"22.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-3.37%","time":"22:32","volumn":"22.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-3.37%","time":"22:33","volumn":"22.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-3.38%","time":"22:34","volumn":"22.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-3.47%","time":"22:35","volumn":"22.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"22:36","volumn":"22.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"22:37","volumn":"22.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"22:38","volumn":"22.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"-3.70%","time":"22:39","volumn":"22.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-3.53%","time":"22:40","volumn":"22.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.34%","time":"22:41","volumn":"22.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.34%","time":"22:42","volumn":"23.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-3.54%","time":"22:43","volumn":"23.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-3.45%","time":"22:44","volumn":"23.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.50%","time":"22:45","volumn":"23.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.63%","time":"22:46","volumn":"23.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-3.47%","time":"22:47","volumn":"23.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-3.34%","time":"22:48","volumn":"23.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.63","rise":"-3.22%","time":"22:49","volumn":"23.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-3.14%","time":"22:50","volumn":"23.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.67","rise":"-3.09%","time":"22:51","volumn":"23.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.62","rise":"-3.25%","time":"22:52","volumn":"23.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.57","rise":"-3.40%","time":"22:53","volumn":"23.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-3.15%","time":"22:54","volumn":"23.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-3.14%","time":"22:55","volumn":"23.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-3.14%","time":"22:56","volumn":"23.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.69","rise":"-3.05%","time":"22:57","volumn":"23.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-3.04%","time":"22:58","volumn":"23.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-3.04%","time":"22:59","volumn":"23.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-3.04%","time":"23:00","volumn":"23.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-3.03%","time":"23:01","volumn":"23.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.67","rise":"-3.09%","time":"23:02","volumn":"23.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-3.15%","time":"23:03","volumn":"24.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.63","rise":"-3.22%","time":"23:04","volumn":"24.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.62","rise":"-3.25%","time":"23:05","volumn":"24.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.57","rise":"-3.40%","time":"23:06","volumn":"24.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-3.54%","time":"23:07","volumn":"24.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.50%","time":"23:08","volumn":"24.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-3.44%","time":"23:09","volumn":"24.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.54","rise":"-3.48%","time":"23:10","volumn":"24.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.51%","time":"23:11","volumn":"24.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.63%","time":"23:12","volumn":"24.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.67%","time":"23:13","volumn":"24.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.67%","time":"23:14","volumn":"24.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.73%","time":"23:15","volumn":"24.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-3.60%","time":"23:16","volumn":"24.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.77%","time":"23:17","volumn":"24.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.67%","time":"23:18","volumn":"24.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"23:19","volumn":"24.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.61%","time":"23:20","volumn":"24.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.61%","time":"23:21","volumn":"24.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"-3.69%","time":"23:22","volumn":"24.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.46","rise":"-3.71%","time":"23:23","volumn":"24.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.67%","time":"23:24","volumn":"24.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.66%","time":"23:25","volumn":"24.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.63%","time":"23:26","volumn":"24.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-3.61%","time":"23:27","volumn":"24.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"23:28","volumn":"24.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.46","rise":"-3.71%","time":"23:29","volumn":"24.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-3.58%","time":"23:30","volumn":"25.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-3.60%","time":"23:31","volumn":"25.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.81%","time":"23:32","volumn":"25.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.77%","time":"23:33","volumn":"25.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.74%","time":"23:34","volumn":"25.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.80%","time":"23:35","volumn":"25.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.73%","time":"23:36","volumn":"25.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.46","rise":"-3.71%","time":"23:37","volumn":"25.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"-3.70%","time":"23:38","volumn":"25.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.46","rise":"-3.71%","time":"23:39","volumn":"26.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.74%","time":"23:40","volumn":"26.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.73%","time":"23:41","volumn":"26.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.46","rise":"-3.71%","time":"23:42","volumn":"26.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"-3.70%","time":"23:43","volumn":"26.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.74%","time":"23:44","volumn":"26.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"-3.68%","time":"23:45","volumn":"26.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.73%","time":"23:46","volumn":"26.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.42","rise":"-3.83%","time":"23:47","volumn":"26.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.80%","time":"23:48","volumn":"26.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.43","rise":"-3.80%","time":"23:49","volumn":"26.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"23:50","volumn":"26.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"23:51","volumn":"26.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"23:52","volumn":"26.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.77%","time":"23:53","volumn":"26.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.75%","time":"23:54","volumn":"26.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.76%","time":"23:55","volumn":"26.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-3.78%","time":"23:56","volumn":"26.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-3.74%","time":"23:57","volumn":"26.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-3.65%","time":"23:58","volumn":"26.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-3.57%","time":"23:59","volumn":"26.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-3.55%","time":"00:00","volumn":"26.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-3.54%","time":"00:01","volumn":"26.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-3.57%","time":"00:02","volumn":"27.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.57","rise":"-3.40%","time":"00:03","volumn":"27.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.62","rise":"-3.26%","time":"00:04","volumn":"27.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.63","rise":"-3.21%","time":"00:05","volumn":"27.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.61","rise":"-3.28%","time":"00:06","volumn":"27.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.59","rise":"-3.32%","time":"00:07","volumn":"27.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.57","rise":"-3.40%","time":"00:08","volumn":"27.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.54","rise":"-3.47%","time":"00:09","volumn":"27.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.54","rise":"-3.48%","time":"00:10","volumn":"27.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.54","rise":"-3.48%","time":"00:11","volumn":"27.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-3.53%","time":"00:12","volumn":"27.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.55","rise":"-3.45%","time":"00:13","volumn":"27.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-3.53%","time":"00:14","volumn":"27.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"00:15","volumn":"27.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-3.55%","time":"00:16","volumn":"27.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.53","rise":"-3.51%","time":"00:17","volumn":"27.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.49","rise":"-3.61%","time":"00:18","volumn":"27.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.64%","time":"00:19","volumn":"27.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.49","rise":"-3.63%","time":"00:20","volumn":"27.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"00:21","volumn":"27.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.68%","time":"00:22","volumn":"27.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.70%","time":"00:23","volumn":"27.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.67%","time":"00:24","volumn":"27.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.70%","time":"00:25","volumn":"27.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"00:26","volumn":"27.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"00:27","volumn":"27.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.70%","time":"00:28","volumn":"27.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:29","volumn":"27.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:30","volumn":"27.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.65%","time":"00:31","volumn":"27.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.72%","time":"00:32","volumn":"27.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:33","volumn":"27.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:34","volumn":"27.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"00:35","volumn":"27.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"00:36","volumn":"27.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:37","volumn":"27.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"00:38","volumn":"27.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"00:39","volumn":"27.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:40","volumn":"27.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"00:41","volumn":"27.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.77%","time":"00:42","volumn":"27.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.77%","time":"00:43","volumn":"27.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.68%","time":"00:44","volumn":"27.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"00:45","volumn":"27.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.70%","time":"00:46","volumn":"27.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.67%","time":"00:47","volumn":"27.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.70%","time":"00:48","volumn":"27.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.70%","time":"00:49","volumn":"27.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"00:50","volumn":"28.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"00:51","volumn":"28.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"00:52","volumn":"28.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"00:53","volumn":"28.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.88%","time":"00:54","volumn":"28.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.97%","time":"00:55","volumn":"28.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-4.06%","time":"00:56","volumn":"28.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"00:57","volumn":"28.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.10%","time":"00:58","volumn":"28.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-4.04%","time":"00:59","volumn":"28.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.07%","time":"01:00","volumn":"28.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-4.06%","time":"01:01","volumn":"28.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.03%","time":"01:02","volumn":"28.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.04%","time":"01:03","volumn":"28.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.36","rise":"-4.00%","time":"01:04","volumn":"28.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.04%","time":"01:05","volumn":"28.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.09%","time":"01:06","volumn":"28.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.09%","time":"01:07","volumn":"28.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.09%","time":"01:08","volumn":"28.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-4.13%","time":"01:09","volumn":"28.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.09%","time":"01:10","volumn":"28.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.09%","time":"01:11","volumn":"29.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.94%","time":"01:12","volumn":"29.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.36","rise":"-4.00%","time":"01:13","volumn":"29.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.97%","time":"01:14","volumn":"29.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"01:15","volumn":"29.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"01:16","volumn":"29.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"01:17","volumn":"29.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"01:18","volumn":"29.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"01:19","volumn":"29.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"01:20","volumn":"29.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.83%","time":"01:21","volumn":"30.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"01:22","volumn":"30.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.83%","time":"01:23","volumn":"30.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"01:24","volumn":"30.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"01:25","volumn":"30.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.93%","time":"01:26","volumn":"30.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.89%","time":"01:27","volumn":"30.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.90%","time":"01:28","volumn":"31.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.88%","time":"01:29","volumn":"31.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"01:30","volumn":"31.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"01:31","volumn":"31.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"01:32","volumn":"31.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"01:33","volumn":"31.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"01:34","volumn":"32.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.68%","time":"01:35","volumn":"32.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"01:36","volumn":"32.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"01:37","volumn":"32.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"01:38","volumn":"32.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"01:39","volumn":"32.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"01:40","volumn":"32.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.36","rise":"-4.00%","time":"01:41","volumn":"33.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.03%","time":"01:42","volumn":"33.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.99%","time":"01:43","volumn":"33.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"01:44","volumn":"33.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.94%","time":"01:45","volumn":"33.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.94%","time":"01:46","volumn":"33.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.93%","time":"01:47","volumn":"33.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.94%","time":"01:48","volumn":"33.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.94%","time":"01:49","volumn":"33.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"01:50","volumn":"33.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.39","rise":"-3.91%","time":"01:51","volumn":"33.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.90%","time":"01:52","volumn":"33.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.90%","time":"01:53","volumn":"33.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.90%","time":"01:54","volumn":"33.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.90%","time":"01:55","volumn":"33.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.97%","time":"01:56","volumn":"33.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.96%","time":"01:57","volumn":"33.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.97%","time":"01:58","volumn":"33.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"01:59","volumn":"34.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"02:00","volumn":"34.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.09%","time":"02:01","volumn":"34.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-4.27%","time":"02:02","volumn":"34.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-4.19%","time":"02:03","volumn":"34.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-4.13%","time":"02:04","volumn":"34.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.10%","time":"02:05","volumn":"34.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.97%","time":"02:06","volumn":"34.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.98%","time":"02:07","volumn":"34.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"02:08","volumn":"34.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.39","rise":"-3.91%","time":"02:09","volumn":"34.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.89%","time":"02:10","volumn":"34.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"02:11","volumn":"34.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.49","rise":"-3.63%","time":"02:12","volumn":"34.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.56","rise":"-3.42%","time":"02:13","volumn":"34.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.56","rise":"-3.42%","time":"02:14","volumn":"34.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"02:15","volumn":"34.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.65%","time":"02:16","volumn":"34.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"02:17","volumn":"34.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-3.58%","time":"02:18","volumn":"34.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"02:19","volumn":"34.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"02:20","volumn":"34.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"02:21","volumn":"34.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-3.58%","time":"02:22","volumn":"34.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-3.57%","time":"02:23","volumn":"34.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-3.58%","time":"02:24","volumn":"34.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-3.55%","time":"02:25","volumn":"34.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.67%","time":"02:26","volumn":"35.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:27","volumn":"35.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"02:28","volumn":"35.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:29","volumn":"35.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"02:30","volumn":"36.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.78%","time":"02:31","volumn":"36.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:32","volumn":"36.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.77%","time":"02:33","volumn":"36.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"02:34","volumn":"36.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.78%","time":"02:35","volumn":"36.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:36","volumn":"36.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-3.71%","time":"02:37","volumn":"36.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-3.64%","time":"02:38","volumn":"36.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.51","rise":"-3.58%","time":"02:39","volumn":"36.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-3.60%","time":"02:40","volumn":"36.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-3.68%","time":"02:41","volumn":"36.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"02:42","volumn":"36.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:43","volumn":"36.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"02:44","volumn":"36.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.78%","time":"02:45","volumn":"36.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"02:46","volumn":"36.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:47","volumn":"36.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"02:48","volumn":"36.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.73%","time":"02:49","volumn":"36.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"02:50","volumn":"36.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.83%","time":"02:51","volumn":"37.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"02:52","volumn":"37.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"02:53","volumn":"37.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"02:54","volumn":"37.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.78%","time":"02:55","volumn":"37.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"02:56","volumn":"37.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"02:57","volumn":"37.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"02:58","volumn":"37.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"02:59","volumn":"37.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"03:00","volumn":"37.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"03:01","volumn":"37.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"03:02","volumn":"38.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.83%","time":"03:03","volumn":"38.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.39","rise":"-3.91%","time":"03:04","volumn":"38.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"03:05","volumn":"38.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"03:06","volumn":"38.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"03:07","volumn":"38.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.88%","time":"03:08","volumn":"38.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"03:09","volumn":"38.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-3.81%","time":"03:10","volumn":"38.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"03:11","volumn":"38.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"03:12","volumn":"38.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"03:13","volumn":"38.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"03:14","volumn":"38.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.86%","time":"03:15","volumn":"39.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"03:16","volumn":"39.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"03:17","volumn":"39.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.87%","time":"03:18","volumn":"39.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"03:19","volumn":"39.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.74%","time":"03:20","volumn":"39.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.81%","time":"03:21","volumn":"39.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"03:22","volumn":"39.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-3.78%","time":"03:23","volumn":"40.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-3.80%","time":"03:24","volumn":"40.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"03:25","volumn":"40.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-3.76%","time":"03:26","volumn":"40.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-3.88%","time":"03:27","volumn":"41.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-3.84%","time":"03:28","volumn":"41.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-3.94%","time":"03:29","volumn":"41.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-4.12%","time":"03:30","volumn":"41.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-4.14%","time":"03:31","volumn":"41.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-4.04%","time":"03:32","volumn":"41.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"03:33","volumn":"41.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-4.01%","time":"03:34","volumn":"41.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-3.97%","time":"03:35","volumn":"41.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-4.07%","time":"03:36","volumn":"41.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.10%","time":"03:37","volumn":"41.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-4.27%","time":"03:38","volumn":"41.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-4.35%","time":"03:39","volumn":"42.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-4.33%","time":"03:40","volumn":"42.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-4.33%","time":"03:41","volumn":"42.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-4.40%","time":"03:42","volumn":"42.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.10%","time":"03:43","volumn":"42.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-4.30%","time":"03:44","volumn":"42.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-4.32%","time":"03:45","volumn":"43.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.23","rise":"-4.39%","time":"03:46","volumn":"43.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.21","rise":"-4.43%","time":"03:47","volumn":"43.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-4.55%","time":"03:48","volumn":"43.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.23","rise":"-4.36%","time":"03:49","volumn":"43.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-4.20%","time":"03:50","volumn":"43.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-4.19%","time":"03:51","volumn":"44.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-4.17%","time":"03:52","volumn":"44.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-4.13%","time":"03:53","volumn":"44.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-4.14%","time":"03:54","volumn":"44.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-4.10%","time":"03:55","volumn":"44.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-4.16%","time":"03:56","volumn":"44.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-4.16%","time":"03:57","volumn":"45.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-4.16%","time":"03:58","volumn":"45.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-4.24%","time":"03:59","volumn":"45.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-4.20%","time":"04:00","volumn":"46.58\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":"4658.37\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/20"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["12.05%","-1.68%","-15.40%","-29.13%","-42.86%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.19","rise":"0","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"0.80%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"-1.02%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-0.69%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"2.87%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"4.67%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"8.32%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"8.01%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"0.61%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"-0.99%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"-0.99%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-5.75%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-5.47%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"-3.32%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-5.97%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-8.10%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-7.79%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-4.97%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-4.84%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-7.93%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"-3.29%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"-2.76%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"-2.57%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"1.27%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"6.66%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"3.29%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"2.29%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"-2.46%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"-1.49%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"-0.77%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"0.33%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"3.90%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"4.37%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"6.02%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"2.85%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"9.89%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"12.05%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"8.54%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"3.59%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"7.21%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"5.91%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"5.42%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"3.04%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"1.99%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"4.26%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"-1.35%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"-0.53%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-2.71%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-5.72%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-6.05%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-10.61%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-10.31%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-10.14%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-8.68%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-10.86%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-11.03%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-8.68%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-6.77%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-8.23%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-10.33%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-7.88%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-7.43%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-8.73%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-12.74%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-12.57%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-13.90%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-14.42%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-14.53%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-14.45%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-14.77%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-16.11%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-17.44%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-18.24%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-19.73%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-18.07%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-19.81%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-21.88%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-22.11%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-23.21%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-21.61%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-21.77%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-23.46%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-23.65%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-22.93%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-20.28%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-21.33%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-18.46%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-18.26%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-25.20%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-27.36%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-25.73%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-28.46%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-30.59%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-32.83%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-34.73%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-33.57%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-32.33%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-32.69%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-30.48%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-31.22%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-30.42%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-31.86%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-32.11%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-30.78%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-27.66%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-27.19%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-27.99%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-29.01%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-30.95%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-30.92%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-30.95%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-28.30%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-23.10%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-24.51%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-25.81%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-23.21%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-24.51%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-23.87%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-22.63%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-23.79%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-24.29%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-26.28%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-26.31%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-27.05%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-28.63%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-29.93%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-28.60%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-27.69%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-29.01%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-31.36%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-32.52%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-32.22%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-29.59%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-26.36%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-28.49%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-25.84%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-29.07%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-24.79%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-25.86%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-25.81%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-25.42%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-23.32%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-22.27%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-26.94%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-26.20%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-27.05%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-28.38%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-30.37%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-32.14%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-32.25%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-31.94%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-33.85%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-36.94%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-40.15%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-41.25%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-40.51%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-42.25%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-37.94%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-36.89%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-35.98%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-36.17%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-37.28%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-39.24%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-39.79%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-40.70%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-41.92%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-40.23%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-35.48%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-38.41%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-41.17%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-40.26%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-38.85%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-40.95%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-38.16%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-37.00%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-35.18%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-37.91%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-36.36%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-35.89%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-36.06%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-36.61%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-35.56%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-39.07%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-39.60%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-38.55%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-41.64%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-42.86%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-33.27%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-35.81%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-33.71%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-30.06%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-26.47%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-24.70%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-27.36%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-26.25%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-25.15%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-25.86%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-24.34%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-27.36%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-28.88%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-28.05%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-29.26%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-26.86%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-26.42%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-25.39%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-25.26%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-26.75%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-27.83%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-28.10%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-28.32%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-26.22%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-26.31%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-25.42%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-29.84%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-29.76%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-30.75%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-30.51%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-29.65%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-29.51%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-25.42%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-23.87%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-21.88%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-21.00%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-16.16%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-17.41%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-20.17%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-19.12%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-9.81%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-9.17%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-9.62%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-11.22%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-11.72%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-10.56%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-11.03%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-6.66%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-7.85%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-7.10%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-5.31%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-2.54%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-3.98%","time":"05\/20","volumn":"9.62\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