360搜索

{"amount":"604.53\u4e07","changeAmount":"0.37","close":"33.23","currentPrice":"33.60","currenttime":"2024-04-19 00:50:09","e":{"@attributes":{"datetime":"2024-04-19 00:50:09","e1":"33.60","e2":"0.37","e3":"(1.11%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["37.03","36.03","35.04","34.05","33.05"]},"cyrate":{"o":["0.27%","-2.42%","-5.12%","-7.81%","-10.51%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.93","rise":"0","time":"02:35","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.03","rise":"0.27%","time":"02:40","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.93","rise":"-0.00%","time":"02:45","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.85","rise":"-0.22%","time":"02:50","volumn":"65.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"-0.61%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.56","rise":"-0.99%","time":"03:00","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.64","rise":"-0.79%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"-0.66%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"-0.65%","time":"03:15","volumn":"49.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.61","rise":"-0.87%","time":"03:20","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.69","rise":"-0.65%","time":"03:25","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.71","rise":"-0.60%","time":"03:30","volumn":"79.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.72","rise":"-0.56%","time":"03:35","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.70","rise":"-0.62%","time":"03:40","volumn":"76.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.73","rise":"-0.54%","time":"03:45","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.73","rise":"-0.53%","time":"03:50","volumn":"209.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.68","rise":"-0.68%","time":"03:55","volumn":"271.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.48","rise":"-1.22%","time":"04:00","volumn":"2410.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.18","rise":"-2.03%","time":"21:35","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.92","rise":"-2.74%","time":"21:40","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.87","rise":"-2.87%","time":"21:45","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.71","rise":"-3.30%","time":"21:50","volumn":"55.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.77","rise":"-3.14%","time":"21:55","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.84","rise":"-2.95%","time":"22:00","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.65","rise":"-3.47%","time":"22:05","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.52","rise":"-3.82%","time":"22:10","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.50","rise":"-3.87%","time":"22:15","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.63","rise":"-3.52%","time":"22:20","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.65","rise":"-3.47%","time":"22:25","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.53","rise":"-3.79%","time":"22:30","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.60","rise":"-3.60%","time":"22:35","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.46","rise":"-3.98%","time":"22:40","volumn":"95.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.55","rise":"-3.75%","time":"22:45","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.52","rise":"-3.82%","time":"22:50","volumn":"72.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.50","rise":"-3.87%","time":"22:55","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.48","rise":"-3.91%","time":"23:00","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.52","rise":"-3.82%","time":"23:05","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.66","rise":"-3.44%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.59","rise":"-3.62%","time":"23:15","volumn":"104.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.63","rise":"-3.51%","time":"23:20","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.67","rise":"-3.40%","time":"23:25","volumn":"41.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.77","rise":"-3.16%","time":"23:30","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.79","rise":"-3.09%","time":"23:35","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.77","rise":"-3.14%","time":"23:40","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.74","rise":"-3.22%","time":"23:45","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.71","rise":"-3.30%","time":"23:50","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.56","rise":"-3.71%","time":"23:55","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.58","rise":"-3.66%","time":"00:00","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.46","rise":"-3.98%","time":"00:05","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.48","rise":"-3.94%","time":"00:10","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.45","rise":"-4.01%","time":"00:15","volumn":"35.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.38","rise":"-4.20%","time":"00:20","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.38","rise":"-4.20%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.38","rise":"-4.19%","time":"00:30","volumn":"174.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.42","rise":"-4.10%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.33","rise":"-4.33%","time":"00:40","volumn":"171.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.31","rise":"-4.39%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.32","rise":"-4.35%","time":"00:50","volumn":"39.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.33","rise":"-4.33%","time":"00:55","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.37","rise":"-4.22%","time":"01:00","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.27","rise":"-4.48%","time":"01:05","volumn":"73.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.28","rise":"-4.48%","time":"01:10","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.27","rise":"-4.50%","time":"01:15","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-4.59%","time":"01:20","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-4.60%","time":"01:25","volumn":"47.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.17","rise":"-4.77%","time":"01:30","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.15","rise":"-4.82%","time":"01:35","volumn":"59.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.26","rise":"-4.54%","time":"01:40","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.27","rise":"-4.51%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.35","rise":"-4.27%","time":"01:50","volumn":"43.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.32","rise":"-4.36%","time":"01:55","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-4.59%","time":"02:00","volumn":"256.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.17","rise":"-4.77%","time":"02:05","volumn":"43.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.24","rise":"-4.58%","time":"02:10","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.22","rise":"-4.63%","time":"02:15","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.28","rise":"-4.47%","time":"02:20","volumn":"84.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-4.60%","time":"02:25","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.23","rise":"-4.60%","time":"02:30","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.18","rise":"-4.74%","time":"02:35","volumn":"50.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.12","rise":"-4.89%","time":"02:40","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.05","rise":"-5.09%","time":"02:45","volumn":"91.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.85","rise":"-5.63%","time":"02:50","volumn":"155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.89","rise":"-5.52%","time":"02:55","volumn":"124.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.88","rise":"-5.57%","time":"03:00","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.87","rise":"-5.58%","time":"03:05","volumn":"95.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.84","rise":"-5.66%","time":"03:10","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.81","rise":"-5.74%","time":"03:15","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.76","rise":"-5.88%","time":"03:20","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.82","rise":"-5.71%","time":"03:25","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.76","rise":"-5.88%","time":"03:30","volumn":"92.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.80","rise":"-5.77%","time":"03:35","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.80","rise":"-5.78%","time":"03:40","volumn":"111.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.98","rise":"-5.28%","time":"03:45","volumn":"151.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.12","rise":"-4.90%","time":"03:50","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.10","rise":"-4.94%","time":"03:55","volumn":"309.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.11","rise":"-4.93%","time":"04:00","volumn":"1406.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.52","rise":"-3.83%","time":"21:35","volumn":"67.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.36","rise":"-4.25%","time":"21:40","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.18","rise":"-4.74%","time":"21:45","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.08","rise":"-5.01%","time":"21:50","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.11","rise":"-4.94%","time":"21:55","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.07","rise":"-5.04%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.00","rise":"-5.23%","time":"22:05","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.89","rise":"-5.52%","time":"22:10","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.73","rise":"-5.96%","time":"22:15","volumn":"104.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.75","rise":"-5.90%","time":"22:20","volumn":"86.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.68","rise":"-6.09%","time":"22:25","volumn":"19.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.78","rise":"-5.82%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.74","rise":"-5.93%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.81","rise":"-5.74%","time":"22:40","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.88","rise":"-5.57%","time":"22:45","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.88","rise":"-5.55%","time":"22:50","volumn":"64.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.65","rise":"-6.17%","time":"22:55","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.51","rise":"-6.55%","time":"23:00","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.64","rise":"-6.20%","time":"23:05","volumn":"112.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.63","rise":"-6.23%","time":"23:10","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.60","rise":"-6.31%","time":"23:15","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.43","rise":"-6.77%","time":"23:20","volumn":"188.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.48","rise":"-6.63%","time":"23:25","volumn":"46.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.53","rise":"-6.50%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.64","rise":"-6.20%","time":"23:35","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.77","rise":"-5.85%","time":"23:40","volumn":"29.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.70","rise":"-6.04%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.70","rise":"-6.04%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.73","rise":"-5.96%","time":"23:55","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.73","rise":"-5.96%","time":"00:00","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.81","rise":"-5.74%","time":"00:05","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.77","rise":"-5.84%","time":"00:10","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.70","rise":"-6.03%","time":"00:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.52","rise":"-6.53%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.44","rise":"-6.74%","time":"00:25","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.27","rise":"-7.20%","time":"00:30","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.32","rise":"-7.07%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.33","rise":"-7.04%","time":"00:40","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.27","rise":"-7.20%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.35","rise":"-6.99%","time":"00:50","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.36","rise":"-6.96%","time":"00:55","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.40","rise":"-6.87%","time":"01:00","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.33","rise":"-7.04%","time":"01:05","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.37","rise":"-6.93%","time":"01:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.34","rise":"-7.03%","time":"01:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.22","rise":"-7.34%","time":"01:20","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.08","rise":"-7.72%","time":"01:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"-8.04%","time":"01:30","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.00","rise":"-7.93%","time":"01:35","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.98","rise":"-7.99%","time":"01:40","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.01","rise":"-7.91%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.82","rise":"-8.42%","time":"01:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.87","rise":"-8.29%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.92","rise":"-8.14%","time":"02:00","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.86","rise":"-8.31%","time":"02:05","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.91","rise":"-8.16%","time":"02:10","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.80","rise":"-8.49%","time":"02:15","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.78","rise":"-8.53%","time":"02:20","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.68","rise":"-8.80%","time":"02:25","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.73","rise":"-8.67%","time":"02:30","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.81","rise":"-8.45%","time":"02:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-8.56%","time":"02:40","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-8.57%","time":"02:45","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-8.54%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.75","rise":"-8.62%","time":"02:55","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.80","rise":"-8.48%","time":"03:00","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.74","rise":"-8.63%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.72","rise":"-8.69%","time":"03:10","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.90","rise":"-8.21%","time":"03:15","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.84","rise":"-8.35%","time":"03:20","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.06","rise":"-7.78%","time":"03:25","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.95","rise":"-8.07%","time":"03:30","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.03","rise":"-7.85%","time":"03:35","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.93","rise":"-8.12%","time":"03:40","volumn":"131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"-8.04%","time":"03:45","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.06","rise":"-7.77%","time":"03:50","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.05","rise":"-7.80%","time":"03:55","volumn":"367.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.13","rise":"-7.58%","time":"04:00","volumn":"1882.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.59","rise":"-9.04%","time":"21:35","volumn":"193.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.35","rise":"-9.68%","time":"21:40","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.26","rise":"-9.95%","time":"21:45","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.20","rise":"-10.11%","time":"21:50","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.20","rise":"-10.10%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.40","rise":"-9.56%","time":"22:00","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.56","rise":"-9.12%","time":"22:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-9.42%","time":"22:10","volumn":"74.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-9.44%","time":"22:15","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.53","rise":"-9.21%","time":"22:20","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.42","rise":"-9.49%","time":"22:25","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.34","rise":"-9.72%","time":"22:30","volumn":"63.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.28","rise":"-9.88%","time":"22:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.30","rise":"-9.83%","time":"22:40","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.28","rise":"-9.89%","time":"22:45","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.33","rise":"-9.75%","time":"22:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.29","rise":"-9.86%","time":"22:55","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.18","rise":"-10.16%","time":"23:00","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.18","rise":"-10.16%","time":"23:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.27","rise":"-9.91%","time":"23:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-9.42%","time":"23:15","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.54","rise":"-9.19%","time":"23:20","volumn":"129.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.60","rise":"-9.02%","time":"23:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.59","rise":"-9.04%","time":"23:30","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.49","rise":"-9.32%","time":"23:35","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.50","rise":"-9.28%","time":"23:40","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.48","rise":"-9.34%","time":"23:45","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.52","rise":"-9.22%","time":"23:50","volumn":"166.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.48","rise":"-9.34%","time":"23:55","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.28","rise":"-9.88%","time":"00:00","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-9.86%","time":"00:05","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.32","rise":"-9.78%","time":"00:10","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-9.80%","time":"00:15","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.36","rise":"-9.67%","time":"00:20","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-9.91%","time":"00:25","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.28","rise":"-9.88%","time":"00:30","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-9.94%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-9.91%","time":"00:40","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-10.01%","time":"00:45","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-9.94%","time":"00:50","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-9.76%","time":"00:55","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-9.75%","time":"01:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-9.94%","time":"01:05","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-9.75%","time":"01:10","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-9.94%","time":"01:15","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.24","rise":"-9.99%","time":"01:20","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-9.92%","time":"01:25","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.20","rise":"-10.10%","time":"01:30","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.05","rise":"-10.51%","time":"01:35","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.14","rise":"-10.26%","time":"01:40","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-10.02%","time":"01:45","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.06","rise":"-10.48%","time":"01:50","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.09","rise":"-10.40%","time":"01:55","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.20","rise":"-10.10%","time":"02:00","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-9.91%","time":"02:05","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"-9.29%","time":"02:10","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.34","rise":"-9.72%","time":"02:15","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.21","rise":"-10.07%","time":"02:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.18","rise":"-10.16%","time":"02:25","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.12","rise":"-10.32%","time":"02:30","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-9.86%","time":"02:35","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-9.97%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-9.97%","time":"02:45","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-10.05%","time":"02:50","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-9.97%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-9.80%","time":"03:00","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-9.94%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-9.86%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"-9.83%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"-9.83%","time":"03:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-9.80%","time":"03:25","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.37","rise":"-9.64%","time":"03:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-10.06%","time":"03:35","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.38","rise":"-9.63%","time":"03:40","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.43","rise":"-9.48%","time":"03:45","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"-9.37%","time":"03:50","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"-9.37%","time":"03:55","volumn":"306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"-9.53%","time":"04:00","volumn":"1887.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"-8.56%","time":"21:35","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.11","rise":"-7.64%","time":"21:40","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.97","rise":"-8.02%","time":"21:45","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"-8.56%","time":"21:50","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"-8.46%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.73","rise":"-8.67%","time":"22:00","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"-9.03%","time":"22:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"-8.75%","time":"22:10","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"-9.07%","time":"22:15","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"-9.04%","time":"22:20","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"-9.04%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"-8.92%","time":"22:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"-8.98%","time":"22:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"-8.56%","time":"22:40","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.68","rise":"-8.80%","time":"22:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"-8.81%","time":"22:50","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"-9.59%","time":"22:55","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.51","rise":"-9.28%","time":"23:00","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"-8.83%","time":"23:05","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.76","rise":"-8.58%","time":"23:10","volumn":"132.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.65","rise":"-8.88%","time":"23:15","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"-9.18%","time":"23:20","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"-8.86%","time":"23:25","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"-8.86%","time":"23:30","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"-9.29%","time":"23:35","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.52","rise":"-9.23%","time":"23:40","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.56","rise":"-9.13%","time":"23:45","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"-9.53%","time":"23:50","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"-9.59%","time":"23:55","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-9.59%","time":"00:00","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-9.64%","time":"00:05","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-9.64%","time":"00:10","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"-9.45%","time":"00:15","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-9.56%","time":"00:20","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-9.80%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-9.61%","time":"00:30","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-9.94%","time":"00:35","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.14","rise":"-10.26%","time":"00:40","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.08","rise":"-10.43%","time":"00:45","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-9.87%","time":"00:50","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-9.79%","time":"00:55","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-9.91%","time":"01:00","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-9.75%","time":"01:05","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-9.59%","time":"01:10","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-9.61%","time":"01:15","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-9.64%","time":"01:20","volumn":"95.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-9.60%","time":"01:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.43","rise":"-9.48%","time":"01:30","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"-9.51%","time":"01:35","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"-9.34%","time":"01:40","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-9.79%","time":"01:45","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-9.56%","time":"01:50","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"-9.09%","time":"01:55","volumn":"263.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"-8.91%","time":"02:00","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"-8.75%","time":"02:05","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.74","rise":"-8.64%","time":"02:10","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.68","rise":"-8.80%","time":"02:15","volumn":"91.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"-9.07%","time":"02:20","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"-9.18%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"-8.98%","time":"02:30","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"-9.14%","time":"02:35","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"-8.95%","time":"02:40","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"-8.57%","time":"02:45","volumn":"74.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"-8.81%","time":"02:50","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-9.64%","time":"02:55","volumn":"121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-9.69%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-9.83%","time":"03:05","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-9.83%","time":"03:10","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-10.10%","time":"03:15","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-9.91%","time":"03:20","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-9.83%","time":"03:25","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-9.91%","time":"03:30","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-9.60%","time":"03:35","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-10.10%","time":"03:40","volumn":"99.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-9.95%","time":"03:45","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-9.96%","time":"03:50","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-9.88%","time":"03:55","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-10.02%","time":"04:00","volumn":"2142.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.29","ratio":"0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"501.22","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.36","ratio":"-0.11%"}],"marketCapitalization":"30.51\u4ebf","maxPrice":"33.85","minPrice":"32.80","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["39.83","38.18","36.53","34.88","33.23"]},"cyrate":{"o":["1.43%","-2.78%","-6.98%","-11.18%","-15.38%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"0","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"1.43%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"0.08%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"-1.32%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"-1.02%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"-0.48%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-2.78%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-2.80%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-5.22%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-6.44%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-6.37%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-4.97%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-4.56%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-5.27%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-8.53%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-7.10%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-10.59%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-13.09%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-14.92%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-15.38%","time":"04\/17","volumn":"7530.00"}],"points":"20"},"open":"33.26","priceChangeRatio":"1.11%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.85","33.59","33.34","33.08","32.82"]},"cyrate":{"o":["1.87%","1.09%","0.32%","-0.46%","-1.23%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"0.62%","time":"21:31","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"0.44%","time":"21:32","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"0.44%","time":"21:33","volumn":"131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"0.06%","time":"21:34","volumn":"135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-0.09%","time":"21:35","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.16","rise":"-0.23%","time":"21:36","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.10","rise":"-0.39%","time":"21:37","volumn":"163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.10","rise":"-0.39%","time":"21:38","volumn":"163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-0.29%","time":"21:39","volumn":"181.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-0.29%","time":"21:40","volumn":"186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.15","rise":"-0.26%","time":"21:41","volumn":"200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.15","rise":"-0.26%","time":"21:42","volumn":"201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.17","rise":"-0.17%","time":"21:43","volumn":"223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.15","rise":"-0.26%","time":"21:44","volumn":"229.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.97","rise":"-0.78%","time":"21:45","volumn":"244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.99","rise":"-0.71%","time":"21:46","volumn":"257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.81%","time":"21:47","volumn":"293.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.06","rise":"-0.50%","time":"21:48","volumn":"303.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.06","rise":"-0.50%","time":"21:49","volumn":"307.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.06","rise":"-0.50%","time":"21:50","volumn":"307.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.81%","time":"21:51","volumn":"315.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.82","rise":"-1.23%","time":"21:52","volumn":"333.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.10%","time":"21:53","volumn":"343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-1.05%","time":"21:54","volumn":"363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-1.05%","time":"21:55","volumn":"363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.82","rise":"-1.23%","time":"21:56","volumn":"383.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.10%","time":"21:57","volumn":"387.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.91","rise":"-0.96%","time":"21:58","volumn":"397.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.81%","time":"21:59","volumn":"399.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.08%","time":"22:00","volumn":"409.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.92","rise":"-0.93%","time":"22:01","volumn":"415.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-1.05%","time":"22:02","volumn":"421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-1.05%","time":"22:03","volumn":"422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.85","rise":"-1.14%","time":"22:04","volumn":"431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.08%","time":"22:05","volumn":"466.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.08%","time":"22:06","volumn":"470.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.95","rise":"-0.86%","time":"22:07","volumn":"481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.81%","time":"22:08","volumn":"512.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.81%","time":"22:09","volumn":"517.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.81%","time":"22:10","volumn":"520.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-0.29%","time":"22:11","volumn":"526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-0.29%","time":"22:12","volumn":"527.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.11","rise":"-0.36%","time":"22:13","volumn":"530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.16","rise":"-0.20%","time":"22:14","volumn":"533.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.16","rise":"-0.20%","time":"22:15","volumn":"534.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"0.05%","time":"22:16","volumn":"540.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"0.05%","time":"22:17","volumn":"540.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.24","rise":"0.05%","time":"22:18","volumn":"541.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"0.06%","time":"22:19","volumn":"565.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.42%","time":"22:20","volumn":"572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.54%","time":"22:21","volumn":"584.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.54%","time":"22:22","volumn":"589.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"0.36%","time":"22:23","volumn":"607.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.32","rise":"0.27%","time":"22:24","volumn":"636.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"0.12%","time":"22:25","volumn":"657.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"0.12%","time":"22:26","volumn":"671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"0.12%","time":"22:27","volumn":"671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.41%","time":"22:28","volumn":"692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"0.29%","time":"22:29","volumn":"701.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"0.29%","time":"22:30","volumn":"702.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"0.29%","time":"22:31","volumn":"704.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.54%","time":"22:32","volumn":"706.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.54%","time":"22:33","volumn":"707.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.41","rise":"0.54%","time":"22:34","volumn":"707.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.71%","time":"22:35","volumn":"726.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.71%","time":"22:36","volumn":"731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.71%","time":"22:37","volumn":"733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.99%","time":"22:38","volumn":"735.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.53","rise":"0.90%","time":"22:39","volumn":"745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.86%","time":"22:40","volumn":"757.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.71%","time":"22:41","volumn":"779.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.75%","time":"22:42","volumn":"783.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.86%","time":"22:43","volumn":"788.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.86%","time":"22:44","volumn":"799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"1.01%","time":"22:45","volumn":"802.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.99%","time":"22:46","volumn":"812.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.87%","time":"22:47","volumn":"824.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.86%","time":"22:48","volumn":"837.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.87%","time":"22:49","volumn":"841.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.51","rise":"0.84%","time":"22:50","volumn":"851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"0.78%","time":"22:51","volumn":"857.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.87%","time":"22:52","volumn":"861.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.89%","time":"22:53","volumn":"864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.87%","time":"22:54","volumn":"868.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.95%","time":"22:55","volumn":"889.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.96%","time":"22:56","volumn":"891.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"1.05%","time":"22:57","volumn":"901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.99%","time":"22:58","volumn":"911.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.75%","time":"22:59","volumn":"919.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"0.80%","time":"23:00","volumn":"930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.77%","time":"23:01","volumn":"934.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.77%","time":"23:02","volumn":"935.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.75%","time":"23:03","volumn":"950.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.75%","time":"23:04","volumn":"953.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.75%","time":"23:05","volumn":"954.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.75%","time":"23:06","volumn":"958.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.50","rise":"0.81%","time":"23:07","volumn":"959.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.99%","time":"23:08","volumn":"985.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.69","rise":"1.38%","time":"23:09","volumn":"1066.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"1.20%","time":"23:10","volumn":"1076.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.32%","time":"23:11","volumn":"1084.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"1.50%","time":"23:12","volumn":"1097.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"1.63%","time":"23:13","volumn":"1101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"1.63%","time":"23:14","volumn":"1108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.99%","time":"23:15","volumn":"1117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.71","rise":"1.44%","time":"23:16","volumn":"1125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.71","rise":"1.44%","time":"23:17","volumn":"1128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.71","rise":"1.44%","time":"23:18","volumn":"1134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.76","rise":"1.59%","time":"23:19","volumn":"1144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"1.52%","time":"23:20","volumn":"1150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"1.52%","time":"23:21","volumn":"1151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.81","rise":"1.75%","time":"23:22","volumn":"1162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"1.63%","time":"23:23","volumn":"1170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.81","rise":"1.75%","time":"23:24","volumn":"1189.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.80","rise":"1.73%","time":"23:25","volumn":"1207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.81","rise":"1.76%","time":"23:26","volumn":"1227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.78","rise":"1.66%","time":"23:27","volumn":"1253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"1.41%","time":"23:28","volumn":"1263.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"1.47%","time":"23:29","volumn":"1268.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"1.46%","time":"23:30","volumn":"1280.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"1.41%","time":"23:31","volumn":"1291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"1.41%","time":"23:32","volumn":"1292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"1.41%","time":"23:33","volumn":"1292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.65","rise":"1.25%","time":"23:34","volumn":"1309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.32%","time":"23:35","volumn":"1320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:36","volumn":"1332.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.61","rise":"1.14%","time":"23:37","volumn":"1344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"1.20%","time":"23:38","volumn":"1359.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"1.17%","time":"23:39","volumn":"1369.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"1.17%","time":"23:40","volumn":"1369.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"1.17%","time":"23:41","volumn":"1381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"1.05%","time":"23:42","volumn":"1384.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.57","rise":"1.02%","time":"23:43","volumn":"1400.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"1.20%","time":"23:44","volumn":"1414.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"1.20%","time":"23:45","volumn":"1417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:46","volumn":"1421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:47","volumn":"1421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:48","volumn":"1421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:49","volumn":"1421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.66","rise":"1.29%","time":"23:50","volumn":"1427.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:51","volumn":"1433.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.23%","time":"23:52","volumn":"1438.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.32%","time":"23:53","volumn":"1444.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.32%","time":"23:54","volumn":"1449.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.32%","time":"23:55","volumn":"1453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.32%","time":"23:56","volumn":"1454.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.74","rise":"1.53%","time":"23:57","volumn":"1460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"1.63%","time":"23:58","volumn":"1462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"1.47%","time":"23:59","volumn":"1466.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"1.52%","time":"00:00","volumn":"1468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"1.52%","time":"00:01","volumn":"1472.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"1.67%","time":"00:02","volumn":"1478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.82","rise":"1.78%","time":"00:03","volumn":"1484.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.85","rise":"1.87%","time":"00:04","volumn":"1495.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.75%","time":"00:05","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.75%","time":"00:06","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.75%","time":"00:07","volumn":"1505.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.77","rise":"1.63%","time":"00:08","volumn":"1530.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.79","rise":"1.69%","time":"00:09","volumn":"1537.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.76%","time":"00:10","volumn":"1555.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.76%","time":"00:11","volumn":"1558.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.84","rise":"1.84%","time":"00:12","volumn":"1567.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.77","rise":"1.63%","time":"00:13","volumn":"1579.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.77","rise":"1.63%","time":"00:14","volumn":"1579.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.76","rise":"1.59%","time":"00:15","volumn":"1587.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.76","rise":"1.59%","time":"00:16","volumn":"1587.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.76","rise":"1.59%","time":"00:17","volumn":"1594.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"1.53%","time":"00:18","volumn":"1601.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.75","rise":"1.56%","time":"00:19","volumn":"1615.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"1.67%","time":"00:20","volumn":"1618.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.80","rise":"1.72%","time":"00:21","volumn":"1623.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.75%","time":"00:22","volumn":"1630.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.75%","time":"00:23","volumn":"1630.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.75%","time":"00:24","volumn":"1633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"1.66%","time":"00:25","volumn":"1637.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.77","rise":"1.64%","time":"00:26","volumn":"1648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.77","rise":"1.61%","time":"00:27","volumn":"1650.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.77","rise":"1.61%","time":"00:28","volumn":"1655.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"1.55%","time":"00:29","volumn":"1658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"1.55%","time":"00:30","volumn":"1664.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"1.55%","time":"00:31","volumn":"1665.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"1.52%","time":"00:32","volumn":"1672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"1.52%","time":"00:33","volumn":"1674.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"1.52%","time":"00:34","volumn":"1675.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.59","rise":"1.10%","time":"00:35","volumn":"1694.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.59","rise":"1.10%","time":"00:36","volumn":"1695.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.62","rise":"1.17%","time":"00:37","volumn":"1714.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"1.41%","time":"00:38","volumn":"1715.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.68","rise":"1.35%","time":"00:39","volumn":"1721.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"1.41%","time":"00:40","volumn":"1731.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"1.40%","time":"00:41","volumn":"1738.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"1.41%","time":"00:42","volumn":"1773.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"1.22%","time":"00:43","volumn":"1779.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"1.22%","time":"00:44","volumn":"1780.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"1.22%","time":"00:45","volumn":"1780.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"1.22%","time":"00:46","volumn":"1783.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.62","rise":"1.19%","time":"00:47","volumn":"1786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.55","rise":"0.95%","time":"00:48","volumn":"1789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.55","rise":"0.96%","time":"00:49","volumn":"1793.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"1.11%","time":"00:50","volumn":"1806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"1.11%","time":"00:51","volumn":"1806.00"}],"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":"18.07\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["55.16%","31.78%","8.40%","-14.99%","-38.37%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"32.16","rise":"0","time":"05\/04","volumn":"1.84\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"32.81","rise":"2.02%","time":"05\/05","volumn":"1.50\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"33.21","rise":"3.26%","time":"05\/08","volumn":"2.44\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"33.42","rise":"3.92%","time":"05\/09","volumn":"2.53\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.60","rise":"1.37%","time":"05\/10","volumn":"2.11\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.28","rise":"0.37%","time":"05\/11","volumn":"1.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.34","rise":"0.56%","time":"05\/12","volumn":"7525.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"33.07","rise":"2.83%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.37","rise":"0.65%","time":"05\/16","volumn":"6262.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"33.48","rise":"4.10%","time":"05\/17","volumn":"8559.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"34.84","rise":"8.33%","time":"05\/18","volumn":"1.17\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.04","rise":"5.85%","time":"05\/19","volumn":"1.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"8.74%","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"7.84%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"6.53%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"6.62%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"11.94%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"14.43%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"21.74%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"23.29%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"28.86%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"31.09%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"38.93%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"32.77%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"33.05%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"36.35%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"39.58%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"45.34%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"43.59%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"42.79%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"36.01%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"33.49%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"28.67%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"21.39%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"20.09%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"17.23%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"22.39%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"23.54%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"21.80%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"24.81%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"22.98%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"23.66%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"40.21%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"43.44%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"46.52%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"46.05%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"49.00%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"52.43%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"44.99%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"51.37%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"54.60%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"55.16%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"50.93%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"51.62%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"45.58%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"51.55%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"45.40%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"44.43%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"50.16%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"53.98%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"50.50%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"46.14%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"45.15%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"9.17%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"10.70%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"12.16%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"11.66%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"8.86%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"11.29%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"12.34%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"7.96%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"4.10%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"0.25%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"1.74%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"0.75%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"0.37%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"1.87%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-2.02%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-10.26%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-12.00%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-12.90%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-13.03%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-15.89%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-16.79%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-17.57%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-19.65%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-17.35%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-16.51%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-19.00%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-22.73%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-22.05%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-21.67%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-24.38%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-25.22%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-25.72%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-25.09%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-25.50%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-24.69%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-25.00%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-28.05%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-27.43%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-25.96%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-25.28%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-25.62%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-28.42%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-30.38%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-30.63%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-28.51%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-27.55%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-24.28%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-23.20%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-27.15%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-28.67%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-26.46%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-24.72%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-28.64%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-28.51%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-33.08%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-33.21%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-30.88%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-34.55%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-35.70%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-36.13%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-36.01%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-36.38%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-38.37%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-33.99%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-23.01%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-25.84%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-18.31%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-21.83%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-23.79%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-21.64%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-20.46%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-17.07%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-15.21%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-15.11%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-10.14%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-11.10%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-11.66%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-10.17%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-9.70%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-10.91%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-6.28%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-5.07%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-7.90%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-4.07%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-4.32%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-3.92%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-5.19%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-4.82%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-3.45%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-2.36%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-0.81%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"3.30%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"11.44%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"10.29%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"11.75%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"14.43%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"13.40%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"16.48%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"14.77%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"17.66%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"18.63%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"18.28%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"14.09%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"12.69%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"7.99%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"9.30%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"9.89%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"14.43%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"13.62%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"13.59%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"13.22%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"10.91%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"8.83%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"6.72%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"7.25%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"7.77%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"8.36%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"6.50%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"1.52%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"3.05%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"2.61%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"8.21%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"9.67%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"4.85%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"7.71%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"11.13%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"6.87%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"7.90%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"10.45%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"14.24%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"22.57%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"22.61%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"17.75%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"22.89%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"27.11%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"25.31%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"15.05%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"11.47%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"21.14%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"16.64%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"12.53%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"16.73%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"16.01%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"17.91%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"19.40%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"20.37%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"16.54%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"21.61%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"19.99%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"22.26%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"24.78%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"25.72%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"26.21%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"21.39%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"21.64%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"26.15%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"22.08%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"22.11%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"23.85%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"22.20%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"20.49%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"20.86%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"21.52%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"18.72%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"18.69%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"15.73%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"14.24%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"14.33%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"16.04%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"16.54%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"15.67%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"11.69%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"13.43%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"9.17%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"6.13%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"3.89%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"3.33%","time":"04\/17","volumn":"7530.00"}],"points":"240"}}