360搜索

{"amount":"2107.83\u4e07","changeAmount":"-0.18","close":"33.41","currentPrice":"33.23","currenttime":"2024-04-18 04:00:03","e":{"@attributes":{"datetime":"2024-04-18 04:00:03","e1":"33.23","e2":"-0.18","e3":"(-0.54%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["37.05","36.05","35.05","34.05","33.05"]},"cyrate":{"o":["4.01%","1.21%","-1.60%","-4.41%","-7.22%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.62","rise":"0","time":"02:35","volumn":"77.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.73","rise":"0.31%","time":"02:40","volumn":"36.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.73","rise":"0.29%","time":"02:45","volumn":"39.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.69","rise":"0.20%","time":"02:50","volumn":"54.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.64","rise":"0.06%","time":"02:55","volumn":"45.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.63","rise":"0.03%","time":"03:00","volumn":"49.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.56","rise":"-0.17%","time":"03:05","volumn":"78.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.72","rise":"0.28%","time":"03:10","volumn":"45.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.77","rise":"0.42%","time":"03:15","volumn":"46.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.83","rise":"0.59%","time":"03:20","volumn":"49.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.88","rise":"0.73%","time":"03:25","volumn":"49.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.85","rise":"0.65%","time":"03:30","volumn":"104.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.81","rise":"0.53%","time":"03:35","volumn":"92.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.77","rise":"0.42%","time":"03:40","volumn":"93.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.87","rise":"0.70%","time":"03:45","volumn":"107.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.90","rise":"0.79%","time":"03:50","volumn":"138.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.93","rise":"0.87%","time":"03:55","volumn":"305.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"35.92","rise":"0.84%","time":"04:00","volumn":"1842.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.24","rise":"1.75%","time":"21:35","volumn":"88.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.42","rise":"2.25%","time":"21:40","volumn":"81.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.51","rise":"2.48%","time":"21:45","volumn":"48.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.60","rise":"2.77%","time":"21:50","volumn":"64.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.56","rise":"2.64%","time":"21:55","volumn":"81.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.58","rise":"2.68%","time":"22:00","volumn":"31.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.50","rise":"2.47%","time":"22:05","volumn":"145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.53","rise":"2.57%","time":"22:10","volumn":"93.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"2.41%","time":"22:15","volumn":"99.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.45","rise":"2.33%","time":"22:20","volumn":"56.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.45","rise":"2.33%","time":"22:25","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.43","rise":"2.27%","time":"22:30","volumn":"40.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.50","rise":"2.47%","time":"22:35","volumn":"62.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.55","rise":"2.60%","time":"22:40","volumn":"65.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.62","rise":"2.82%","time":"22:45","volumn":"35.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.73","rise":"3.13%","time":"22:50","volumn":"32.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.80","rise":"3.33%","time":"22:55","volumn":"36.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.71","rise":"3.07%","time":"23:00","volumn":"43.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.63","rise":"2.85%","time":"23:05","volumn":"78.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.45","rise":"2.34%","time":"23:10","volumn":"280.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.34","rise":"2.04%","time":"23:15","volumn":"50.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.46","rise":"2.36%","time":"23:20","volumn":"81.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"2.43%","time":"23:25","volumn":"26.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.43","rise":"2.27%","time":"23:30","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.44","rise":"2.29%","time":"23:35","volumn":"114.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.49","rise":"2.44%","time":"23:40","volumn":"28.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.56","rise":"2.64%","time":"23:45","volumn":"9.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.56","rise":"2.64%","time":"23:50","volumn":"26.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.57","rise":"2.67%","time":"23:55","volumn":"38.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.72","rise":"3.09%","time":"00:00","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.80","rise":"3.31%","time":"00:05","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"3.03%","time":"00:10","volumn":"59.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"3.03%","time":"00:15","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"3.00%","time":"00:20","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.74","rise":"3.14%","time":"00:25","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.75","rise":"3.17%","time":"00:30","volumn":"42.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"3.00%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.62","rise":"2.81%","time":"00:40","volumn":"38.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.67","rise":"2.96%","time":"00:45","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.62","rise":"2.81%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"3.00%","time":"00:55","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"2.99%","time":"01:00","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.78","rise":"3.26%","time":"01:05","volumn":"53.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.84","rise":"3.41%","time":"01:10","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.88","rise":"3.54%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.92","rise":"3.65%","time":"01:20","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.98","rise":"3.83%","time":"01:25","volumn":"44.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.05","rise":"4.01%","time":"01:30","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.91","rise":"3.62%","time":"01:35","volumn":"71.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.90","rise":"3.59%","time":"01:40","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.88","rise":"3.54%","time":"01:45","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.84","rise":"3.43%","time":"01:50","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.85","rise":"3.45%","time":"01:55","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.84","rise":"3.43%","time":"02:00","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.90","rise":"3.59%","time":"02:05","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.98","rise":"3.82%","time":"02:10","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.92","rise":"3.66%","time":"02:15","volumn":"44.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.92","rise":"3.65%","time":"02:20","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.00","rise":"3.87%","time":"02:25","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.04","rise":"3.99%","time":"02:30","volumn":"65.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.93","rise":"3.68%","time":"02:35","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.03","rise":"3.96%","time":"02:40","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.93","rise":"3.68%","time":"02:45","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.85","rise":"3.45%","time":"02:50","volumn":"65.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"3.05%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.56","rise":"2.65%","time":"03:00","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.64","rise":"2.86%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"2.99%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"3.00%","time":"03:15","volumn":"49.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.61","rise":"2.78%","time":"03:20","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"3.00%","time":"03:25","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.71","rise":"3.06%","time":"03:30","volumn":"79.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.72","rise":"3.10%","time":"03:35","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"3.03%","time":"03:40","volumn":"76.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.73","rise":"3.12%","time":"03:45","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.73","rise":"3.13%","time":"03:50","volumn":"209.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.68","rise":"2.98%","time":"03:55","volumn":"271.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.48","rise":"2.41%","time":"04:00","volumn":"2410.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.18","rise":"1.57%","time":"21:35","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.92","rise":"0.84%","time":"21:40","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.87","rise":"0.70%","time":"21:45","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.71","rise":"0.25%","time":"21:50","volumn":"55.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.77","rise":"0.42%","time":"21:55","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.84","rise":"0.62%","time":"22:00","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.65","rise":"0.08%","time":"22:05","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.52","rise":"-0.28%","time":"22:10","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.50","rise":"-0.34%","time":"22:15","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.63","rise":"0.03%","time":"22:20","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.65","rise":"0.08%","time":"22:25","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.53","rise":"-0.25%","time":"22:30","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.60","rise":"-0.06%","time":"22:35","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.46","rise":"-0.45%","time":"22:40","volumn":"95.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.55","rise":"-0.21%","time":"22:45","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.52","rise":"-0.28%","time":"22:50","volumn":"72.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.50","rise":"-0.34%","time":"22:55","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.48","rise":"-0.38%","time":"23:00","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.52","rise":"-0.28%","time":"23:05","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.66","rise":"0.11%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.59","rise":"-0.07%","time":"23:15","volumn":"104.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.63","rise":"0.04%","time":"23:20","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.67","rise":"0.15%","time":"23:25","volumn":"41.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.77","rise":"0.41%","time":"23:30","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.79","rise":"0.48%","time":"23:35","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.77","rise":"0.42%","time":"23:40","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.74","rise":"0.34%","time":"23:45","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.71","rise":"0.25%","time":"23:50","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.56","rise":"-0.17%","time":"23:55","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.58","rise":"-0.11%","time":"00:00","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.46","rise":"-0.45%","time":"00:05","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.48","rise":"-0.41%","time":"00:10","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.45","rise":"-0.48%","time":"00:15","volumn":"35.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.38","rise":"-0.67%","time":"00:20","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.38","rise":"-0.67%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.38","rise":"-0.66%","time":"00:30","volumn":"174.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.42","rise":"-0.57%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.33","rise":"-0.81%","time":"00:40","volumn":"171.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.31","rise":"-0.87%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.32","rise":"-0.83%","time":"00:50","volumn":"39.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.33","rise":"-0.81%","time":"00:55","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.37","rise":"-0.70%","time":"01:00","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.27","rise":"-0.97%","time":"01:05","volumn":"73.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.28","rise":"-0.96%","time":"01:10","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.27","rise":"-0.98%","time":"01:15","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-1.08%","time":"01:20","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-1.09%","time":"01:25","volumn":"47.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.17","rise":"-1.26%","time":"01:30","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.15","rise":"-1.32%","time":"01:35","volumn":"59.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.26","rise":"-1.02%","time":"01:40","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.27","rise":"-1.00%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.35","rise":"-0.74%","time":"01:50","volumn":"43.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.32","rise":"-0.84%","time":"01:55","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-1.08%","time":"02:00","volumn":"256.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.17","rise":"-1.26%","time":"02:05","volumn":"43.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.24","rise":"-1.07%","time":"02:10","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.22","rise":"-1.12%","time":"02:15","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.28","rise":"-0.95%","time":"02:20","volumn":"84.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-1.09%","time":"02:25","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-1.09%","time":"02:30","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.18","rise":"-1.24%","time":"02:35","volumn":"50.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.12","rise":"-1.39%","time":"02:40","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.05","rise":"-1.60%","time":"02:45","volumn":"91.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.85","rise":"-2.16%","time":"02:50","volumn":"155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.89","rise":"-2.05%","time":"02:55","volumn":"124.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.88","rise":"-2.09%","time":"03:00","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.87","rise":"-2.10%","time":"03:05","volumn":"95.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.84","rise":"-2.19%","time":"03:10","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.81","rise":"-2.27%","time":"03:15","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.76","rise":"-2.41%","time":"03:20","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.82","rise":"-2.25%","time":"03:25","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.76","rise":"-2.41%","time":"03:30","volumn":"92.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.80","rise":"-2.30%","time":"03:35","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.80","rise":"-2.32%","time":"03:40","volumn":"111.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.98","rise":"-1.80%","time":"03:45","volumn":"151.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.12","rise":"-1.40%","time":"03:50","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.10","rise":"-1.45%","time":"03:55","volumn":"309.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.11","rise":"-1.43%","time":"04:00","volumn":"1406.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.52","rise":"-0.29%","time":"21:35","volumn":"67.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.36","rise":"-0.73%","time":"21:40","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.18","rise":"-1.24%","time":"21:45","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.08","rise":"-1.52%","time":"21:50","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.11","rise":"-1.44%","time":"21:55","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.07","rise":"-1.54%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.00","rise":"-1.74%","time":"22:05","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.89","rise":"-2.05%","time":"22:10","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.73","rise":"-2.50%","time":"22:15","volumn":"104.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.75","rise":"-2.44%","time":"22:20","volumn":"86.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.68","rise":"-2.64%","time":"22:25","volumn":"19.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.78","rise":"-2.36%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.74","rise":"-2.47%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.81","rise":"-2.27%","time":"22:40","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.88","rise":"-2.09%","time":"22:45","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.88","rise":"-2.08%","time":"22:50","volumn":"64.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.65","rise":"-2.72%","time":"22:55","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.51","rise":"-3.12%","time":"23:00","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.64","rise":"-2.75%","time":"23:05","volumn":"112.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.63","rise":"-2.78%","time":"23:10","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.60","rise":"-2.86%","time":"23:15","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.43","rise":"-3.34%","time":"23:20","volumn":"188.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.48","rise":"-3.20%","time":"23:25","volumn":"46.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.53","rise":"-3.06%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.64","rise":"-2.75%","time":"23:35","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.77","rise":"-2.39%","time":"23:40","volumn":"29.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.70","rise":"-2.58%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.70","rise":"-2.58%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.73","rise":"-2.50%","time":"23:55","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.73","rise":"-2.50%","time":"00:00","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.81","rise":"-2.27%","time":"00:05","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.77","rise":"-2.37%","time":"00:10","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.70","rise":"-2.57%","time":"00:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.52","rise":"-3.09%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.44","rise":"-3.31%","time":"00:25","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.27","rise":"-3.79%","time":"00:30","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.32","rise":"-3.65%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.33","rise":"-3.62%","time":"00:40","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.27","rise":"-3.79%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.35","rise":"-3.57%","time":"00:50","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.36","rise":"-3.54%","time":"00:55","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.40","rise":"-3.44%","time":"01:00","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.33","rise":"-3.62%","time":"01:05","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.37","rise":"-3.51%","time":"01:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.34","rise":"-3.61%","time":"01:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.22","rise":"-3.93%","time":"01:20","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.08","rise":"-4.32%","time":"01:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"-4.66%","time":"01:30","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.00","rise":"-4.55%","time":"01:35","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.98","rise":"-4.60%","time":"01:40","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.01","rise":"-4.52%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.82","rise":"-5.05%","time":"01:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.87","rise":"-4.91%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.92","rise":"-4.76%","time":"02:00","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.86","rise":"-4.94%","time":"02:05","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.91","rise":"-4.79%","time":"02:10","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.80","rise":"-5.12%","time":"02:15","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.78","rise":"-5.17%","time":"02:20","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.68","rise":"-5.45%","time":"02:25","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.73","rise":"-5.31%","time":"02:30","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.81","rise":"-5.08%","time":"02:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-5.19%","time":"02:40","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-5.21%","time":"02:45","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-5.18%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.75","rise":"-5.26%","time":"02:55","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.80","rise":"-5.11%","time":"03:00","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.74","rise":"-5.26%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.72","rise":"-5.33%","time":"03:10","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.90","rise":"-4.83%","time":"03:15","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.84","rise":"-4.98%","time":"03:20","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.06","rise":"-4.39%","time":"03:25","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.95","rise":"-4.69%","time":"03:30","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.03","rise":"-4.46%","time":"03:35","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.93","rise":"-4.74%","time":"03:40","volumn":"131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"-4.66%","time":"03:45","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.06","rise":"-4.38%","time":"03:50","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.05","rise":"-4.41%","time":"03:55","volumn":"367.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.13","rise":"-4.18%","time":"04:00","volumn":"1882.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.59","rise":"-5.70%","time":"21:35","volumn":"193.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.35","rise":"-6.36%","time":"21:40","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.26","rise":"-6.64%","time":"21:45","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.20","rise":"-6.81%","time":"21:50","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.20","rise":"-6.79%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.40","rise":"-6.23%","time":"22:00","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.56","rise":"-5.77%","time":"22:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-6.09%","time":"22:10","volumn":"74.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-6.11%","time":"22:15","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.53","rise":"-5.87%","time":"22:20","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.42","rise":"-6.16%","time":"22:25","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.34","rise":"-6.40%","time":"22:30","volumn":"63.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.28","rise":"-6.57%","time":"22:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.30","rise":"-6.51%","time":"22:40","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.28","rise":"-6.57%","time":"22:45","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.33","rise":"-6.43%","time":"22:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.29","rise":"-6.54%","time":"22:55","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.18","rise":"-6.85%","time":"23:00","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.18","rise":"-6.85%","time":"23:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.27","rise":"-6.60%","time":"23:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-6.09%","time":"23:15","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.54","rise":"-5.85%","time":"23:20","volumn":"129.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.60","rise":"-5.67%","time":"23:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.59","rise":"-5.70%","time":"23:30","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.49","rise":"-5.98%","time":"23:35","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.50","rise":"-5.95%","time":"23:40","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.48","rise":"-6.01%","time":"23:45","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.52","rise":"-5.88%","time":"23:50","volumn":"166.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.48","rise":"-6.01%","time":"23:55","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.28","rise":"-6.57%","time":"00:00","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-6.54%","time":"00:05","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.32","rise":"-6.46%","time":"00:10","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-6.49%","time":"00:15","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.36","rise":"-6.34%","time":"00:20","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-6.60%","time":"00:25","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.28","rise":"-6.57%","time":"00:30","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-6.63%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-6.60%","time":"00:40","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-6.70%","time":"00:45","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-6.63%","time":"00:50","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-6.44%","time":"00:55","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-6.43%","time":"01:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-6.63%","time":"01:05","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-6.43%","time":"01:10","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-6.63%","time":"01:15","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.24","rise":"-6.68%","time":"01:20","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-6.61%","time":"01:25","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.20","rise":"-6.79%","time":"01:30","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.05","rise":"-7.22%","time":"01:35","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.14","rise":"-6.96%","time":"01:40","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-6.71%","time":"01:45","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.06","rise":"-7.19%","time":"01:50","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.09","rise":"-7.10%","time":"01:55","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.20","rise":"-6.79%","time":"02:00","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-6.60%","time":"02:05","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"-5.95%","time":"02:10","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.34","rise":"-6.40%","time":"02:15","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.21","rise":"-6.77%","time":"02:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.18","rise":"-6.85%","time":"02:25","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.12","rise":"-7.02%","time":"02:30","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-6.54%","time":"02:35","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-6.65%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-6.65%","time":"02:45","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-6.74%","time":"02:50","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-6.65%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-6.49%","time":"03:00","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-6.63%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-6.54%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"-6.51%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"-6.51%","time":"03:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-6.49%","time":"03:25","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.37","rise":"-6.32%","time":"03:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-6.75%","time":"03:35","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.38","rise":"-6.30%","time":"03:40","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.43","rise":"-6.15%","time":"03:45","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"-6.04%","time":"03:50","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"-6.04%","time":"03:55","volumn":"306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"-6.20%","time":"04:00","volumn":"1887.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"30.17\u4ebf","maxPrice":"34.20","minPrice":"33.08","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["39.83","38.22","36.62","35.02","33.41"]},"cyrate":{"o":["1.45%","-2.64%","-6.72%","-10.81%","-14.90%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"0","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"0.03%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"1.45%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"0.10%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"-1.30%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"-0.99%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"-0.46%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-2.75%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-2.78%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-5.20%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-6.42%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-6.34%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-4.94%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-4.53%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-5.25%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-8.51%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-7.08%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-10.57%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-13.07%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-14.90%","time":"04\/16","volumn":"8626.00"}],"points":"20"},"open":"33.87","priceChangeRatio":"-0.54%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["34.11","33.86","33.60","33.34","33.08"]},"cyrate":{"o":["2.11%","1.33%","0.56%","-0.21%","-0.99%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.91","rise":"1.50%","time":"21:31","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.00","rise":"1.78%","time":"21:32","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.00","rise":"1.78%","time":"21:33","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"21:34","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"21:35","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"21:36","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"21:37","volumn":"110.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.05","rise":"1.92%","time":"21:38","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.11","rise":"2.11%","time":"21:39","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.11","rise":"2.10%","time":"21:40","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.11","rise":"2.10%","time":"21:41","volumn":"168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.97","rise":"1.68%","time":"21:42","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.02","rise":"1.84%","time":"21:43","volumn":"197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.95","rise":"1.63%","time":"21:44","volumn":"231.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.97","rise":"1.68%","time":"21:45","volumn":"239.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.97","rise":"1.68%","time":"21:46","volumn":"239.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.87","rise":"1.36%","time":"21:47","volumn":"253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.87","rise":"1.36%","time":"21:48","volumn":"257.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"21:49","volumn":"271.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"21:50","volumn":"275.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"0.87%","time":"21:51","volumn":"282.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.75","rise":"1.02%","time":"21:52","volumn":"303.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.07%","time":"21:53","volumn":"309.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.19%","time":"21:54","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.19%","time":"21:55","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.19%","time":"21:56","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.20%","time":"21:57","volumn":"322.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.20%","time":"21:58","volumn":"322.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.20%","time":"21:59","volumn":"323.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.73","rise":"0.96%","time":"22:00","volumn":"331.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.69","rise":"0.84%","time":"22:01","volumn":"342.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.60%","time":"22:02","volumn":"353.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.60%","time":"22:03","volumn":"356.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.55%","time":"22:04","volumn":"364.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.55%","time":"22:05","volumn":"370.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.60%","time":"22:06","volumn":"377.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"0.51%","time":"22:07","volumn":"393.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"0.66%","time":"22:08","volumn":"399.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"0.87%","time":"22:09","volumn":"435.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"0.87%","time":"22:10","volumn":"442.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"0.87%","time":"22:11","volumn":"444.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"0.87%","time":"22:12","volumn":"452.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.62","rise":"0.63%","time":"22:13","volumn":"464.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.62","rise":"0.64%","time":"22:14","volumn":"471.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"0.51%","time":"22:15","volumn":"493.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"0.51%","time":"22:16","volumn":"497.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"0.51%","time":"22:17","volumn":"499.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.57","rise":"0.48%","time":"22:18","volumn":"505.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"0.50%","time":"22:19","volumn":"515.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"22:20","volumn":"517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"22:21","volumn":"517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"22:22","volumn":"517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"0.39%","time":"22:23","volumn":"531.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.56","rise":"0.45%","time":"22:24","volumn":"544.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"22:25","volumn":"555.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.62","rise":"0.63%","time":"22:26","volumn":"561.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.64","rise":"0.69%","time":"22:27","volumn":"571.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.64","rise":"0.69%","time":"22:28","volumn":"574.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.65","rise":"0.70%","time":"22:29","volumn":"577.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"0.67%","time":"22:30","volumn":"601.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.60%","time":"22:31","volumn":"613.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.60","rise":"0.57%","time":"22:32","volumn":"622.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.60","rise":"0.57%","time":"22:33","volumn":"623.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.60","rise":"0.57%","time":"22:34","volumn":"626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.61%","time":"22:35","volumn":"633.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.61%","time":"22:36","volumn":"634.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.76%","time":"22:37","volumn":"648.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.71","rise":"0.90%","time":"22:38","volumn":"662.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.79","rise":"1.14%","time":"22:39","volumn":"677.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"22:40","volumn":"708.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.08%","time":"22:41","volumn":"710.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.73","rise":"0.94%","time":"22:42","volumn":"712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.74","rise":"0.99%","time":"22:43","volumn":"716.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.68","rise":"0.81%","time":"22:44","volumn":"731.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.68","rise":"0.81%","time":"22:45","volumn":"735.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.75%","time":"22:46","volumn":"737.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.75%","time":"22:47","volumn":"738.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"0.67%","time":"22:48","volumn":"740.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"0.79%","time":"22:49","volumn":"748.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"0.79%","time":"22:50","volumn":"750.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"0.67%","time":"22:51","volumn":"765.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.52","rise":"0.31%","time":"22:52","volumn":"773.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.48","rise":"0.22%","time":"22:53","volumn":"785.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.42","rise":"0.04%","time":"22:54","volumn":"791.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"-0.06%","time":"22:55","volumn":"801.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.44","rise":"0.07%","time":"22:56","volumn":"806.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"-0.01%","time":"22:57","volumn":"824.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.18%","time":"22:58","volumn":"833.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.18%","time":"22:59","volumn":"834.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.51","rise":"0.28%","time":"23:00","volumn":"840.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.62","rise":"0.63%","time":"23:01","volumn":"848.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.62","rise":"0.63%","time":"23:02","volumn":"849.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"0.88%","time":"23:03","volumn":"852.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"0.78%","time":"23:04","volumn":"856.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"0.78%","time":"23:05","volumn":"857.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.71","rise":"0.90%","time":"23:06","volumn":"861.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.79","rise":"1.14%","time":"23:07","volumn":"934.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.79","rise":"1.14%","time":"23:08","volumn":"946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.74","rise":"0.99%","time":"23:09","volumn":"985.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.76","rise":"1.05%","time":"23:10","volumn":"989.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.76","rise":"1.05%","time":"23:11","volumn":"990.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.72","rise":"0.93%","time":"23:12","volumn":"1004.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.72","rise":"0.91%","time":"23:13","volumn":"1011.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.72","rise":"0.91%","time":"23:14","volumn":"1011.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.65","rise":"0.72%","time":"23:15","volumn":"1017.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.69","rise":"0.82%","time":"23:16","volumn":"1022.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.69","rise":"0.84%","time":"23:17","volumn":"1030.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.69","rise":"0.84%","time":"23:18","volumn":"1034.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"0.66%","time":"23:19","volumn":"1043.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"0.39%","time":"23:20","volumn":"1052.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"0.39%","time":"23:21","volumn":"1054.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"0.39%","time":"23:22","volumn":"1054.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"0.39%","time":"23:23","volumn":"1055.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.75%","time":"23:24","volumn":"1068.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.75%","time":"23:25","volumn":"1070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"23:26","volumn":"1077.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"23:27","volumn":"1080.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.54%","time":"23:28","volumn":"1083.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.75%","time":"23:29","volumn":"1102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"0.75%","time":"23:30","volumn":"1103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.53","rise":"0.36%","time":"23:31","volumn":"1113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.52","rise":"0.33%","time":"23:32","volumn":"1118.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.16%","time":"23:33","volumn":"1130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.18%","time":"23:34","volumn":"1142.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"0.27%","time":"23:35","volumn":"1199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.51","rise":"0.28%","time":"23:36","volumn":"1230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.49","rise":"0.24%","time":"23:37","volumn":"1241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"0.27%","time":"23:38","volumn":"1256.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"0.27%","time":"23:39","volumn":"1278.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.52","rise":"0.33%","time":"23:40","volumn":"1280.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.18%","time":"23:41","volumn":"1314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.18%","time":"23:42","volumn":"1319.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.46","rise":"0.15%","time":"23:43","volumn":"1352.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"0.27%","time":"23:44","volumn":"1401.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.56","rise":"0.45%","time":"23:45","volumn":"1425.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.48","rise":"0.21%","time":"23:46","volumn":"1441.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.00%","time":"23:47","volumn":"1455.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.42","rise":"0.03%","time":"23:48","volumn":"1492.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.42","rise":"0.03%","time":"23:49","volumn":"1492.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.00%","time":"23:50","volumn":"1502.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.44","rise":"0.09%","time":"23:51","volumn":"1516.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.00%","time":"23:52","volumn":"1519.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.00%","time":"23:53","volumn":"1528.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.42","rise":"0.03%","time":"23:54","volumn":"1534.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"-0.06%","time":"23:55","volumn":"1552.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.46","rise":"0.15%","time":"23:56","volumn":"1558.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.48","rise":"0.21%","time":"23:57","volumn":"1568.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.00%","time":"23:58","volumn":"1578.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.40","rise":"-0.03%","time":"23:59","volumn":"1599.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-0.06%","time":"00:00","volumn":"1609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"00:01","volumn":"1616.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"00:02","volumn":"1617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.04%","time":"00:03","volumn":"1634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"00:04","volumn":"1638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"00:05","volumn":"1650.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"00:06","volumn":"1669.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"00:07","volumn":"1676.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"00:08","volumn":"1692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"00:09","volumn":"1706.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"00:10","volumn":"1753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.45","rise":"0.10%","time":"00:11","volumn":"1764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.50","rise":"0.27%","time":"00:12","volumn":"1779.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.45%","time":"00:13","volumn":"1796.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.31%","time":"00:14","volumn":"1804.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"0.09%","time":"00:15","volumn":"1838.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"0.07%","time":"00:16","volumn":"1844.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.21%","time":"00:17","volumn":"1854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.45","rise":"0.12%","time":"00:18","volumn":"1896.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.46","rise":"0.15%","time":"00:19","volumn":"1899.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"00:20","volumn":"1938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"00:21","volumn":"1939.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-0.06%","time":"00:22","volumn":"1958.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.48%","time":"00:23","volumn":"2004.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.40%","time":"00:24","volumn":"2016.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.30%","time":"00:25","volumn":"2023.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.30%","time":"00:26","volumn":"2026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.16%","time":"00:27","volumn":"2030.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.16%","time":"00:28","volumn":"2030.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.16%","time":"00:29","volumn":"2033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"00:30","volumn":"2035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"00:31","volumn":"2055.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"00:32","volumn":"2064.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.46%","time":"00:33","volumn":"2116.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.48%","time":"00:34","volumn":"2122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"00:35","volumn":"2139.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"00:36","volumn":"2145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.18","rise":"-0.69%","time":"00:37","volumn":"2190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.17","rise":"-0.72%","time":"00:38","volumn":"2196.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.14","rise":"-0.81%","time":"00:39","volumn":"2202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.14","rise":"-0.81%","time":"00:40","volumn":"2208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.14","rise":"-0.81%","time":"00:41","volumn":"2220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.19","rise":"-0.66%","time":"00:42","volumn":"2244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.12","rise":"-0.87%","time":"00:43","volumn":"2268.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.10","rise":"-0.93%","time":"00:44","volumn":"2279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.08","rise":"-0.99%","time":"00:45","volumn":"2292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.15","rise":"-0.78%","time":"00:46","volumn":"2317.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.15","rise":"-0.78%","time":"00:47","volumn":"2320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.22","rise":"-0.57%","time":"00:48","volumn":"2330.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.22","rise":"-0.57%","time":"00:49","volumn":"2333.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.37%","time":"00:50","volumn":"2346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.30%","time":"00:51","volumn":"2356.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.30%","time":"00:52","volumn":"2365.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"00:53","volumn":"2387.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.39%","time":"00:54","volumn":"2393.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.28%","time":"00:55","volumn":"2405.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.29","rise":"-0.36%","time":"00:56","volumn":"2425.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"00:57","volumn":"2428.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.48%","time":"00:58","volumn":"2446.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"00:59","volumn":"2453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.42%","time":"01:00","volumn":"2464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.37%","time":"01:01","volumn":"2466.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.24%","time":"01:02","volumn":"2484.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.24%","time":"01:03","volumn":"2494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.24%","time":"01:04","volumn":"2496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.24%","time":"01:05","volumn":"2501.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.30%","time":"01:06","volumn":"2503.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.36","rise":"-0.15%","time":"01:07","volumn":"2526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"01:08","volumn":"2535.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"01:09","volumn":"2537.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-0.06%","time":"01:10","volumn":"2543.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.03%","time":"01:11","volumn":"2560.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.03%","time":"01:12","volumn":"2562.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"01:13","volumn":"2580.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"01:14","volumn":"2580.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"01:15","volumn":"2581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"01:16","volumn":"2584.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"0.09%","time":"01:17","volumn":"2626.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"01:18","volumn":"2664.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"01:19","volumn":"2669.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"01:20","volumn":"2677.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.36","rise":"-0.15%","time":"01:21","volumn":"2681.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"01:22","volumn":"2687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"01:23","volumn":"2687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"01:24","volumn":"2687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.07%","time":"01:25","volumn":"2705.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.07%","time":"01:26","volumn":"2708.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.09%","time":"01:27","volumn":"2710.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-0.06%","time":"01:28","volumn":"2731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"0.07%","time":"01:29","volumn":"2745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.43","rise":"0.06%","time":"01:30","volumn":"2755.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.03%","time":"01:31","volumn":"2774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.03%","time":"01:32","volumn":"2775.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.43","rise":"0.07%","time":"01:33","volumn":"2784.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.43","rise":"0.07%","time":"01:34","volumn":"2786.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.02%","time":"01:35","volumn":"2787.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.02%","time":"01:36","volumn":"2789.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.02%","time":"01:37","volumn":"2791.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.18%","time":"01:38","volumn":"2806.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.18%","time":"01:39","volumn":"2817.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.21%","time":"01:40","volumn":"2823.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.21%","time":"01:41","volumn":"2825.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.45","rise":"0.12%","time":"01:42","volumn":"2839.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.18%","time":"01:43","volumn":"2872.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.28%","time":"01:44","volumn":"2902.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.28%","time":"01:45","volumn":"2904.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.10%","time":"01:46","volumn":"2919.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.10%","time":"01:47","volumn":"2927.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.10%","time":"01:48","volumn":"2929.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.01%","time":"01:49","volumn":"2932.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-0.03%","time":"01:50","volumn":"2942.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.21%","time":"01:51","volumn":"3102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"0.25%","time":"01:52","volumn":"3151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"0.24%","time":"01:53","volumn":"3156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.42%","time":"01:54","volumn":"3180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"0.49%","time":"01:55","volumn":"3205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.61","rise":"0.60%","time":"01:56","volumn":"3208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.65","rise":"0.72%","time":"01:57","volumn":"3211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.65","rise":"0.72%","time":"01:58","volumn":"3211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"0.69%","time":"01:59","volumn":"3219.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"0.69%","time":"02:00","volumn":"3220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.61","rise":"0.60%","time":"02:01","volumn":"3243.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.66","rise":"0.76%","time":"02:02","volumn":"3246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.68","rise":"0.81%","time":"02:03","volumn":"3251.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.68","rise":"0.81%","time":"02:04","volumn":"3262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"0.87%","time":"02:05","volumn":"3442.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"0.87%","time":"02:06","volumn":"3475.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.71","rise":"0.90%","time":"02:07","volumn":"3486.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"0.95%","time":"02:08","volumn":"3500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"0.93%","time":"02:09","volumn":"3514.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.74","rise":"0.99%","time":"02:10","volumn":"3524.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.71","rise":"0.90%","time":"02:11","volumn":"3545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"0.87%","time":"02:12","volumn":"3566.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"0.96%","time":"02:13","volumn":"3577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.74","rise":"0.99%","time":"02:14","volumn":"3589.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.68","rise":"0.81%","time":"02:15","volumn":"3616.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.59","rise":"0.54%","time":"02:16","volumn":"3623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.59","rise":"0.54%","time":"02:17","volumn":"3634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.45%","time":"02:18","volumn":"3654.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.57","rise":"0.48%","time":"02:19","volumn":"3659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"0.51%","time":"02:20","volumn":"3668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.45%","time":"02:21","volumn":"3675.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"0.39%","time":"02:22","volumn":"3676.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.45%","time":"02:23","volumn":"3681.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"0.39%","time":"02:24","volumn":"3692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"0.39%","time":"02:25","volumn":"3694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.59","rise":"0.54%","time":"02:26","volumn":"3701.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.42%","time":"02:27","volumn":"3708.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"0.51%","time":"02:28","volumn":"3719.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.60","rise":"0.57%","time":"02:29","volumn":"3724.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.61%","time":"02:30","volumn":"3746.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.61","rise":"0.60%","time":"02:31","volumn":"3767.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.61%","time":"02:32","volumn":"3872.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.61%","time":"02:33","volumn":"3875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"0.39%","time":"02:34","volumn":"3908.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.43%","time":"02:35","volumn":"3912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.60","rise":"0.57%","time":"02:36","volumn":"3932.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.60","rise":"0.57%","time":"02:37","volumn":"3947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"0.39%","time":"02:38","volumn":"3957.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"0.51%","time":"02:39","volumn":"3959.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.64%","time":"02:40","volumn":"3961.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.64%","time":"02:41","volumn":"3962.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.69","rise":"0.84%","time":"02:42","volumn":"3970.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.76","rise":"1.03%","time":"02:43","volumn":"4016.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.76","rise":"1.03%","time":"02:44","volumn":"4018.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"1.06%","time":"02:45","volumn":"4035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.79","rise":"1.14%","time":"02:46","volumn":"4046.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.80","rise":"1.17%","time":"02:47","volumn":"4053.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.75","rise":"1.02%","time":"02:48","volumn":"4073.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.71","rise":"0.90%","time":"02:49","volumn":"4079.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"0.79%","time":"02:50","volumn":"4176.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"0.85%","time":"02:51","volumn":"4184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.53","rise":"0.37%","time":"02:52","volumn":"4269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.21%","time":"02:53","volumn":"4284.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.00%","time":"02:54","volumn":"4295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.12%","time":"02:55","volumn":"4298.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.24%","time":"02:56","volumn":"4320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.36","rise":"-0.15%","time":"02:57","volumn":"4336.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.36","rise":"-0.15%","time":"02:58","volumn":"4337.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.11%","time":"02:59","volumn":"4342.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.18%","time":"03:00","volumn":"4346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.25%","time":"03:01","volumn":"4354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.34%","time":"03:02","volumn":"4372.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.39%","time":"03:03","volumn":"4377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.29","rise":"-0.36%","time":"03:04","volumn":"4382.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"03:05","volumn":"4389.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"03:06","volumn":"4397.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.39%","time":"03:07","volumn":"4404.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.24%","time":"03:08","volumn":"4410.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.25%","time":"03:09","volumn":"4439.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"03:10","volumn":"4446.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"-0.51%","time":"03:11","volumn":"4469.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"-0.51%","time":"03:12","volumn":"4473.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.19","rise":"-0.66%","time":"03:13","volumn":"4479.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.21","rise":"-0.60%","time":"03:14","volumn":"4490.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-0.63%","time":"03:15","volumn":"4497.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.22","rise":"-0.56%","time":"03:16","volumn":"4507.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.46%","time":"03:17","volumn":"4515.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"-0.51%","time":"03:18","volumn":"4529.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"-0.51%","time":"03:19","volumn":"4536.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.42%","time":"03:20","volumn":"4542.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.29","rise":"-0.36%","time":"03:21","volumn":"4557.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.48%","time":"03:22","volumn":"4572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"03:23","volumn":"4578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"03:24","volumn":"4597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.33%","time":"03:25","volumn":"4609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.31%","time":"03:26","volumn":"4619.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"03:27","volumn":"4647.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.29","rise":"-0.36%","time":"03:28","volumn":"4660.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.39%","time":"03:29","volumn":"4668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.42%","time":"03:30","volumn":"4680.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-0.30%","time":"03:31","volumn":"4690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.34","rise":"-0.22%","time":"03:32","volumn":"4706.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.29","rise":"-0.36%","time":"03:33","volumn":"4720.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.13%","time":"03:34","volumn":"4740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.07%","time":"03:35","volumn":"4754.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.18%","time":"03:36","volumn":"4768.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.16%","time":"03:37","volumn":"4774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.18%","time":"03:38","volumn":"4799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.52%","time":"03:39","volumn":"4813.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-0.63%","time":"03:40","volumn":"4853.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.19","rise":"-0.66%","time":"03:41","volumn":"4874.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.21","rise":"-0.60%","time":"03:42","volumn":"4900.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"-0.51%","time":"03:43","volumn":"4909.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"03:44","volumn":"4933.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.46%","time":"03:45","volumn":"4950.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.54%","time":"03:46","volumn":"4965.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.54%","time":"03:47","volumn":"4996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.54%","time":"03:48","volumn":"5026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.48%","time":"03:49","volumn":"5040.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.48%","time":"03:50","volumn":"5100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.54%","time":"03:51","volumn":"5151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.45%","time":"03:52","volumn":"5220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.34%","time":"03:53","volumn":"5271.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.39%","time":"03:54","volumn":"5332.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.39%","time":"03:55","volumn":"5387.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.22","rise":"-0.58%","time":"03:56","volumn":"5511.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.18","rise":"-0.69%","time":"03:57","volumn":"5756.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.21","rise":"-0.60%","time":"03:58","volumn":"5881.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.21","rise":"-0.60%","time":"03:59","volumn":"6067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.54%","time":"04:00","volumn":"6301.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"63.02\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["59.27%","35.27%","11.27%","-12.74%","-36.74%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"31.33","rise":"0","time":"05\/03","volumn":"1.57\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"32.16","rise":"2.65%","time":"05\/04","volumn":"1.84\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"32.81","rise":"4.72%","time":"05\/05","volumn":"1.50\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"33.21","rise":"6.00%","time":"05\/08","volumn":"2.44\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"33.42","rise":"6.67%","time":"05\/09","volumn":"2.53\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.60","rise":"4.05%","time":"05\/10","volumn":"2.11\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.28","rise":"3.03%","time":"05\/11","volumn":"1.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.34","rise":"3.22%","time":"05\/12","volumn":"7525.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"33.07","rise":"5.55%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.37","rise":"3.32%","time":"05\/16","volumn":"6262.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"33.48","rise":"6.86%","time":"05\/17","volumn":"8559.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"34.84","rise":"11.20%","time":"05\/18","volumn":"1.17\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.04","rise":"8.65%","time":"05\/19","volumn":"1.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"11.62%","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"10.69%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"9.35%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"9.45%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"14.91%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"17.46%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"24.96%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"26.56%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"32.27%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"34.57%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"42.61%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"36.29%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"36.58%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"39.96%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"43.28%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"49.19%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"47.40%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"46.57%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"39.61%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"37.03%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"32.08%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"24.61%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"23.27%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"20.33%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"25.63%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"26.81%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"25.02%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"28.12%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"26.24%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"26.94%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"43.92%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"47.24%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"50.40%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"49.92%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"52.95%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"56.46%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"48.83%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"55.38%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"58.70%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"59.27%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"54.93%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"55.63%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"49.44%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"55.57%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"49.25%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"48.26%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"54.13%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"58.06%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"54.48%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"50.02%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"48.99%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"12.07%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"13.63%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"15.13%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"14.62%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"11.75%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"14.24%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"15.32%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"10.82%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"6.86%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"2.90%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"4.44%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"3.42%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"3.03%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"4.56%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"0.57%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-7.88%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-9.67%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-10.60%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-10.72%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-13.66%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-14.59%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-15.38%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-17.52%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-15.16%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-14.30%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-16.85%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-20.68%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-19.98%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-19.60%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-22.37%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-23.24%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-23.75%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-23.11%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-23.52%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-22.69%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-23.01%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-26.14%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-25.50%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-24.00%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-23.30%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-23.65%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-26.52%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-28.53%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-28.79%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-26.62%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-25.63%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-22.28%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-21.16%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-25.22%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-26.78%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-24.51%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-22.73%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-26.75%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-26.62%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-31.31%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-31.44%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-29.05%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-32.81%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-33.99%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-34.44%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-34.31%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-34.70%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-36.74%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-32.24%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-20.97%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-23.87%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-16.15%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-19.76%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-21.77%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-19.57%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-18.35%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-14.87%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-12.96%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-12.86%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-7.76%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-8.75%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-9.32%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-7.79%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-7.31%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-8.55%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-3.80%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-2.55%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-5.46%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-1.53%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-1.79%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-1.37%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-2.68%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-2.30%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-0.89%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"0.22%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"1.82%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"6.03%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"14.40%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"13.21%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"14.71%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"17.46%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"16.41%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"19.57%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"17.81%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"20.78%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"21.77%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"21.42%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"17.11%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"15.67%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"10.85%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"12.19%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"12.80%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"17.46%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"16.63%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"16.60%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"16.21%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"13.85%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"11.71%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"9.54%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"10.09%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"10.63%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"11.24%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"9.32%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"4.21%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"5.78%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"5.33%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"11.08%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"12.58%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"7.63%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"10.56%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"14.08%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"9.70%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"10.76%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"13.37%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"17.27%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"25.82%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"25.85%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"20.87%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"26.14%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"30.48%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"28.63%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"18.10%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"14.43%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"24.35%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"19.73%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"15.51%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"19.82%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"19.09%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"21.03%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"22.57%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"23.56%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"19.63%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"24.83%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"23.17%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"25.50%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"28.09%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"29.05%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"29.56%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"24.61%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"24.86%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"29.49%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"25.31%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"25.34%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"27.13%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"25.44%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"23.68%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"24.07%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"24.74%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"21.86%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"21.83%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"18.80%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"17.27%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"17.36%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"19.12%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"19.63%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"18.74%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"14.65%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"16.44%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"12.07%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"8.94%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"6.64%","time":"04\/16","volumn":"8626.00"}],"points":"240"}}