360搜索

{"amount":"1.27\u4ebf","changeAmount":"3.34","close":"32.58","currentPrice":"35.92","currenttime":"2024-05-11 04:00:03","e":{"@attributes":{"datetime":"2024-05-11 04:00:03","e1":"35.92","e2":"3.34","e3":"(10.25%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["35.22","34.53","33.84","33.15","32.46"]},"cyrate":{"o":["3.09%","1.07%","-0.95%","-2.97%","-4.99%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"0","time":"02:35","volumn":"158.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.06","rise":"-0.29%","time":"02:40","volumn":"174.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.05","rise":"-0.35%","time":"02:45","volumn":"257.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"-0.01%","time":"02:50","volumn":"208.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"-0.03%","time":"02:55","volumn":"226.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.27","rise":"0.32%","time":"03:00","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.28","rise":"0.34%","time":"03:05","volumn":"257.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.02","rise":"-0.42%","time":"03:10","volumn":"210.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.00","rise":"-0.48%","time":"03:15","volumn":"193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.08","rise":"-0.25%","time":"03:20","volumn":"301.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.14","rise":"-0.07%","time":"03:25","volumn":"242.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"-0.01%","time":"03:30","volumn":"142.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.08","rise":"-0.25%","time":"03:35","volumn":"250.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.06","rise":"-0.31%","time":"03:40","volumn":"206.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"0.00%","time":"03:45","volumn":"193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.31","rise":"0.42%","time":"03:50","volumn":"554.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.22","rise":"0.15%","time":"03:55","volumn":"695.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.24","rise":"0.22%","time":"04:00","volumn":"4586.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.80","rise":"1.86%","time":"21:35","volumn":"191.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.68","rise":"1.51%","time":"21:40","volumn":"303.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"1.21%","time":"21:45","volumn":"426.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"2.03%","time":"21:50","volumn":"475.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.97","rise":"2.34%","time":"21:55","volumn":"270.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.03","rise":"2.53%","time":"22:00","volumn":"229.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.92","rise":"2.21%","time":"22:05","volumn":"279.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.01","rise":"2.46%","time":"22:10","volumn":"233.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.79%","time":"22:15","volumn":"331.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.62%","time":"22:20","volumn":"271.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.80","rise":"1.84%","time":"22:25","volumn":"209.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.83","rise":"1.93%","time":"22:30","volumn":"269.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"1.21%","time":"22:35","volumn":"269.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"1.21%","time":"22:40","volumn":"210.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.39","rise":"0.66%","time":"22:45","volumn":"262.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.38","rise":"0.63%","time":"22:50","volumn":"341.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.53","rise":"1.07%","time":"22:55","volumn":"216.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.48","rise":"0.92%","time":"23:00","volumn":"301.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.30","rise":"0.40%","time":"23:05","volumn":"235.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.55","rise":"1.13%","time":"23:10","volumn":"236.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"1.16%","time":"23:15","volumn":"325.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.57","rise":"1.19%","time":"23:20","volumn":"161.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.67","rise":"1.48%","time":"23:25","volumn":"257.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.71","rise":"1.60%","time":"23:30","volumn":"210.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.78","rise":"1.80%","time":"23:35","volumn":"125.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.83","rise":"1.95%","time":"23:40","volumn":"210.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.78","rise":"1.80%","time":"23:45","volumn":"117.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"2.03%","time":"23:50","volumn":"148.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.79%","time":"23:55","volumn":"222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.76%","time":"00:00","volumn":"163.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.79%","time":"00:05","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.84","rise":"1.98%","time":"00:10","volumn":"101.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.83%","time":"00:15","volumn":"236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.70%","time":"00:20","volumn":"164.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.48%","time":"00:25","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.33%","time":"00:30","volumn":"212.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"1.19%","time":"00:35","volumn":"231.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.27%","time":"00:40","volumn":"220.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.42%","time":"00:45","volumn":"121.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.54","rise":"1.10%","time":"00:50","volumn":"192.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.50","rise":"0.98%","time":"00:55","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.51%","time":"01:00","volumn":"168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.33%","time":"01:05","volumn":"237.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.30%","time":"01:10","volumn":"186.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.48%","time":"01:15","volumn":"171.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.30%","time":"01:20","volumn":"204.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.60%","time":"01:25","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.55%","time":"01:30","volumn":"283.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.27%","time":"01:35","volumn":"234.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"1.19%","time":"01:40","volumn":"236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.33%","time":"01:45","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.68%","time":"01:50","volumn":"204.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.64%","time":"01:55","volumn":"150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.58%","time":"02:00","volumn":"225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.62%","time":"02:05","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.57%","time":"02:10","volumn":"244.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.49%","time":"02:15","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.57%","time":"02:20","volumn":"160.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.54%","time":"02:25","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.51%","time":"02:30","volumn":"158.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.51%","time":"02:35","volumn":"186.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.80%","time":"02:40","volumn":"245.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.79%","time":"02:45","volumn":"225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.39%","time":"02:50","volumn":"480.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.27%","time":"02:55","volumn":"274.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.33%","time":"03:00","volumn":"282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"1.20%","time":"03:05","volumn":"250.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.54%","time":"03:10","volumn":"221.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.36%","time":"03:15","volumn":"334.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"1.16%","time":"03:20","volumn":"405.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.29%","time":"03:25","volumn":"336.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.68%","time":"03:30","volumn":"249.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"1.95%","time":"03:35","volumn":"380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.77%","time":"03:40","volumn":"727.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.83%","time":"03:45","volumn":"696.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"1.21%","time":"03:50","volumn":"955.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.24%","time":"03:55","volumn":"2499.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.85","rise":"2.00%","time":"04:00","volumn":"10.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.88","rise":"2.08%","time":"21:35","volumn":"260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"35.16","rise":"2.90%","time":"21:40","volumn":"127.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.97","rise":"2.36%","time":"21:45","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.90","rise":"2.15%","time":"21:50","volumn":"168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.88","rise":"2.08%","time":"21:55","volumn":"93.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"1.19%","time":"22:00","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"1.16%","time":"22:05","volumn":"155.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.60%","time":"22:10","volumn":"80.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.78%","time":"22:15","volumn":"94.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"1.95%","time":"22:20","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.68%","time":"22:25","volumn":"148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.65%","time":"22:30","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.48","rise":"0.92%","time":"22:35","volumn":"150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.52","rise":"1.04%","time":"22:40","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.52","rise":"1.05%","time":"22:45","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.24%","time":"22:50","volumn":"114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.54%","time":"22:55","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.39%","time":"23:00","volumn":"133.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.60%","time":"23:05","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.58%","time":"23:10","volumn":"165.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.70%","time":"23:15","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.57%","time":"23:20","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.54%","time":"23:25","volumn":"120.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.76","rise":"1.74%","time":"23:30","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.62%","time":"23:35","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"1.95%","time":"23:40","volumn":"99.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"35.00","rise":"2.44%","time":"23:45","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"35.01","rise":"2.47%","time":"23:50","volumn":"138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.99","rise":"2.41%","time":"23:55","volumn":"129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.99","rise":"2.41%","time":"00:00","volumn":"146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.02","rise":"2.52%","time":"00:05","volumn":"72.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.00","rise":"2.44%","time":"00:10","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.02","rise":"2.52%","time":"00:15","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.00","rise":"2.44%","time":"00:20","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.03","rise":"2.53%","time":"00:25","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.05","rise":"2.59%","time":"00:30","volumn":"108.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.13","rise":"2.82%","time":"00:35","volumn":"100.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.13","rise":"2.82%","time":"00:40","volumn":"97.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.10","rise":"2.75%","time":"00:45","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.12","rise":"2.80%","time":"00:50","volumn":"89.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.11","rise":"2.77%","time":"00:55","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.12","rise":"2.78%","time":"01:00","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.14","rise":"2.85%","time":"01:05","volumn":"157.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.22","rise":"3.09%","time":"01:10","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.12","rise":"2.78%","time":"01:15","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.12","rise":"2.80%","time":"01:20","volumn":"87.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.12","rise":"2.80%","time":"01:25","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.12","rise":"2.78%","time":"01:30","volumn":"159.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.07","rise":"2.65%","time":"01:35","volumn":"131.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.15","rise":"2.87%","time":"01:40","volumn":"125.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.01","rise":"2.47%","time":"01:45","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.88","rise":"2.09%","time":"01:50","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.90","rise":"2.15%","time":"01:55","volumn":"78.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.82","rise":"1.92%","time":"02:00","volumn":"123.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.83","rise":"1.95%","time":"02:05","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.79","rise":"1.83%","time":"02:10","volumn":"108.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.83","rise":"1.95%","time":"02:15","volumn":"78.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.77","rise":"1.77%","time":"02:20","volumn":"146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.93","rise":"2.24%","time":"02:25","volumn":"89.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.92","rise":"2.21%","time":"02:30","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.84","rise":"1.98%","time":"02:35","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.85","rise":"2.00%","time":"02:40","volumn":"141.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.89","rise":"2.12%","time":"02:45","volumn":"162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.02","rise":"2.49%","time":"02:50","volumn":"89.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.05","rise":"2.59%","time":"02:55","volumn":"127.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.07","rise":"2.65%","time":"03:00","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.05","rise":"2.58%","time":"03:05","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.08","rise":"2.68%","time":"03:10","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.05","rise":"2.59%","time":"03:15","volumn":"166.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.05","rise":"2.59%","time":"03:20","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.03","rise":"2.53%","time":"03:25","volumn":"188.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.99","rise":"2.41%","time":"03:30","volumn":"256.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.02","rise":"2.49%","time":"03:35","volumn":"238.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.08","rise":"2.68%","time":"03:40","volumn":"195.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.99","rise":"2.41%","time":"03:45","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.93","rise":"2.24%","time":"03:50","volumn":"434.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.81","rise":"1.90%","time":"03:55","volumn":"624.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.83","rise":"1.95%","time":"04:00","volumn":"3852.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.05","rise":"-0.32%","time":"21:35","volumn":"481.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.01","rise":"-0.45%","time":"21:40","volumn":"237.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.24","rise":"0.22%","time":"21:45","volumn":"157.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.66","rise":"1.45%","time":"21:50","volumn":"193.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.70","rise":"1.57%","time":"21:55","volumn":"147.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.65","rise":"1.42%","time":"22:00","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.41","rise":"0.73%","time":"22:05","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.35","rise":"0.56%","time":"22:10","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.26","rise":"0.28%","time":"22:15","volumn":"147.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.19","rise":"0.06%","time":"22:20","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.22","rise":"0.15%","time":"22:25","volumn":"92.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.25","rise":"0.25%","time":"22:30","volumn":"194.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.42","rise":"0.75%","time":"22:35","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.44","rise":"0.81%","time":"22:40","volumn":"81.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.36","rise":"0.57%","time":"22:45","volumn":"137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.37","rise":"0.59%","time":"22:50","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.44","rise":"0.80%","time":"22:55","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.32","rise":"0.45%","time":"23:00","volumn":"193.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.33","rise":"0.48%","time":"23:05","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.33","rise":"0.48%","time":"23:10","volumn":"167.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.23","rise":"0.19%","time":"23:15","volumn":"119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.24","rise":"0.23%","time":"23:20","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.15","rise":"-0.06%","time":"23:25","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.20","rise":"0.09%","time":"23:30","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.21","rise":"0.13%","time":"23:35","volumn":"131.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.15","rise":"-0.06%","time":"23:40","volumn":"120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.04","rise":"-0.36%","time":"23:45","volumn":"174.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.08","rise":"-0.25%","time":"23:50","volumn":"145.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"34.11","rise":"-0.16%","time":"23:55","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.08","rise":"-0.25%","time":"00:00","volumn":"208.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.10","rise":"-0.18%","time":"00:05","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.09","rise":"-0.20%","time":"00:10","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.02","rise":"-0.42%","time":"00:15","volumn":"158.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.08","rise":"-0.25%","time":"00:20","volumn":"115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.16","rise":"-0.01%","time":"00:25","volumn":"149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.16","rise":"0.00%","time":"00:30","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.15","rise":"-0.06%","time":"00:35","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.06","rise":"-0.31%","time":"00:40","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.05","rise":"-0.34%","time":"00:45","volumn":"80.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.03","rise":"-0.38%","time":"00:50","volumn":"100.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.01","rise":"-0.45%","time":"00:55","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.00","rise":"-0.48%","time":"01:00","volumn":"121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.04","rise":"-0.37%","time":"01:05","volumn":"133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"34.00","rise":"-0.48%","time":"01:10","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.99","rise":"-0.51%","time":"01:15","volumn":"43.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.99","rise":"-0.51%","time":"01:20","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.97","rise":"-0.57%","time":"01:25","volumn":"141.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.96","rise":"-0.60%","time":"01:30","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.99","rise":"-0.51%","time":"01:35","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"-0.54%","time":"01:40","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.91","rise":"-0.75%","time":"01:45","volumn":"189.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.91","rise":"-0.75%","time":"01:50","volumn":"188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.88","rise":"-0.83%","time":"01:55","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.87","rise":"-0.86%","time":"02:00","volumn":"100.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.83","rise":"-0.98%","time":"02:05","volumn":"223.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.88","rise":"-0.83%","time":"02:10","volumn":"218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.86","rise":"-0.89%","time":"02:15","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.94","rise":"-0.66%","time":"02:20","volumn":"157.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.95","rise":"-0.64%","time":"02:25","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.95","rise":"-0.63%","time":"02:30","volumn":"102.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.94","rise":"-0.66%","time":"02:35","volumn":"148.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.90","rise":"-0.78%","time":"02:40","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.91","rise":"-0.75%","time":"02:45","volumn":"186.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.89","rise":"-0.80%","time":"02:50","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.93","rise":"-0.69%","time":"02:55","volumn":"191.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.95","rise":"-0.63%","time":"03:00","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.85","rise":"-0.92%","time":"03:05","volumn":"176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.93","rise":"-0.69%","time":"03:10","volumn":"129.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.91","rise":"-0.75%","time":"03:15","volumn":"142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.85","rise":"-0.92%","time":"03:20","volumn":"121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.87","rise":"-0.86%","time":"03:25","volumn":"161.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.87","rise":"-0.87%","time":"03:30","volumn":"189.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.91","rise":"-0.73%","time":"03:35","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.86","rise":"-0.89%","time":"03:40","volumn":"201.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.95","rise":"-0.61%","time":"03:45","volumn":"2072.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.91","rise":"-0.73%","time":"03:50","volumn":"331.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.81","rise":"-1.04%","time":"03:55","volumn":"613.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.67","rise":"-1.45%","time":"04:00","volumn":"4485.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.62","rise":"-1.59%","time":"21:35","volumn":"242.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.49","rise":"-1.98%","time":"21:40","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.37","rise":"-2.33%","time":"21:45","volumn":"79.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.54","rise":"-1.83%","time":"21:50","volumn":"111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.53","rise":"-1.86%","time":"21:55","volumn":"127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.49","rise":"-1.96%","time":"22:00","volumn":"211.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.40","rise":"-2.24%","time":"22:05","volumn":"109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.49","rise":"-1.97%","time":"22:10","volumn":"233.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.31","rise":"-2.50%","time":"22:15","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.19","rise":"-2.85%","time":"22:20","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.32","rise":"-2.48%","time":"22:25","volumn":"110.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.06","rise":"-3.23%","time":"22:30","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.30","rise":"-2.53%","time":"22:35","volumn":"142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.28","rise":"-2.59%","time":"22:40","volumn":"129.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.27","rise":"-2.62%","time":"22:45","volumn":"79.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.25","rise":"-2.68%","time":"22:50","volumn":"110.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.17","rise":"-2.90%","time":"22:55","volumn":"97.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.16","rise":"-2.94%","time":"23:00","volumn":"137.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.17","rise":"-2.91%","time":"23:05","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.28","rise":"-2.59%","time":"23:10","volumn":"102.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.10","rise":"-3.12%","time":"23:15","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.10","rise":"-3.12%","time":"23:20","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.09","rise":"-3.15%","time":"23:25","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.09","rise":"-3.16%","time":"23:30","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.20","rise":"-2.82%","time":"23:35","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.15","rise":"-2.97%","time":"23:40","volumn":"160.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.05","rise":"-3.28%","time":"23:45","volumn":"92.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.05","rise":"-3.26%","time":"23:50","volumn":"156.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.97","rise":"-3.50%","time":"23:55","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.00","rise":"-3.41%","time":"00:00","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.02","rise":"-3.35%","time":"00:05","volumn":"189.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.90","rise":"-3.70%","time":"00:10","volumn":"100.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.88","rise":"-3.78%","time":"00:15","volumn":"133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.84","rise":"-3.89%","time":"00:20","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.83","rise":"-3.91%","time":"00:25","volumn":"199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.79","rise":"-4.02%","time":"00:30","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.82","rise":"-3.94%","time":"00:35","volumn":"158.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.80","rise":"-4.00%","time":"00:40","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.84","rise":"-3.88%","time":"00:45","volumn":"162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.83","rise":"-3.91%","time":"00:50","volumn":"107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.75","rise":"-4.14%","time":"00:55","volumn":"205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.78","rise":"-4.05%","time":"01:00","volumn":"221.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.98","rise":"-3.48%","time":"01:05","volumn":"188.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.77","rise":"-4.08%","time":"01:10","volumn":"176.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.79","rise":"-4.02%","time":"01:15","volumn":"138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.73","rise":"-4.21%","time":"01:20","volumn":"176.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.74","rise":"-4.16%","time":"01:25","volumn":"139.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.78","rise":"-4.05%","time":"01:30","volumn":"149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.74","rise":"-4.17%","time":"01:35","volumn":"160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.90","rise":"-3.72%","time":"01:40","volumn":"170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.84","rise":"-3.86%","time":"01:45","volumn":"128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.88","rise":"-3.75%","time":"01:50","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.87","rise":"-3.81%","time":"01:55","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.85","rise":"-3.85%","time":"02:00","volumn":"227.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.76","rise":"-4.11%","time":"02:05","volumn":"199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.76","rise":"-4.11%","time":"02:10","volumn":"195.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.70","rise":"-4.30%","time":"02:15","volumn":"193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.69","rise":"-4.33%","time":"02:20","volumn":"157.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.69","rise":"-4.32%","time":"02:25","volumn":"133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.66","rise":"-4.41%","time":"02:30","volumn":"243.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.73","rise":"-4.21%","time":"02:35","volumn":"346.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.67","rise":"-4.38%","time":"02:40","volumn":"195.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.71","rise":"-4.26%","time":"02:45","volumn":"219.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.71","rise":"-4.26%","time":"02:50","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.68","rise":"-4.35%","time":"02:55","volumn":"199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.74","rise":"-4.16%","time":"03:00","volumn":"275.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.74","rise":"-4.17%","time":"03:05","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.67","rise":"-4.38%","time":"03:10","volumn":"710.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.52","rise":"-4.81%","time":"03:15","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.54","rise":"-4.76%","time":"03:20","volumn":"260.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.46","rise":"-4.99%","time":"03:25","volumn":"278.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.50","rise":"-4.87%","time":"03:30","volumn":"465.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.52","rise":"-4.80%","time":"03:35","volumn":"425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.62","rise":"-4.52%","time":"03:40","volumn":"427.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.58","rise":"-4.64%","time":"03:45","volumn":"442.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.53","rise":"-4.79%","time":"03:50","volumn":"994.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.65","rise":"-4.45%","time":"03:55","volumn":"1710.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.58","rise":"-4.64%","time":"04:00","volumn":"5745.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"32.76\u4ebf","maxPrice":"35.98","minPrice":"33.50","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["35.53","34.76","33.98","33.20","32.43"]},"cyrate":{"o":["1.20%","-1.01%","-3.22%","-5.43%","-7.63%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"0","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-2.79%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-4.84%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-5.35%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-6.21%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-7.63%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-7.58%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-6.84%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"-5.95%","time":"04\/24","volumn":"5992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"-7.60%","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-4.56%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"-3.05%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"-6.41%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"1.20%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"0.66%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"-2.48%","time":"05\/03","volumn":"1.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"-0.74%","time":"05\/06","volumn":"12.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"-0.80%","time":"05\/07","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.67","rise":"-4.10%","time":"05\/08","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.58","rise":"-7.21%","time":"05\/09","volumn":"2.21\u4e07"}],"points":"20"},"open":"33.59","priceChangeRatio":"10.25%","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":["35.92","35.35","34.78","34.21","33.64"]},"cyrate":{"o":["10.25%","8.50%","6.75%","5.00%","3.25%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.64","rise":"3.25%","time":"21:31","volumn":"3228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.72","rise":"3.48%","time":"21:32","volumn":"3489.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.79","rise":"3.71%","time":"21:33","volumn":"3502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.91","rise":"4.07%","time":"21:34","volumn":"3723.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.08","rise":"4.60%","time":"21:35","volumn":"4271.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.97","rise":"4.27%","time":"21:36","volumn":"4421.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.71","rise":"6.54%","time":"21:37","volumn":"5385.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.99","rise":"7.40%","time":"21:38","volumn":"6687.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.80","rise":"6.81%","time":"21:39","volumn":"6889.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.90","rise":"7.12%","time":"21:40","volumn":"7134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.92","rise":"7.18%","time":"21:41","volumn":"7381.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.02","rise":"7.50%","time":"21:42","volumn":"7575.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.76","rise":"6.69%","time":"21:43","volumn":"7895.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.10","rise":"7.73%","time":"21:44","volumn":"8099.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.09","rise":"7.70%","time":"21:45","volumn":"8265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.91","rise":"7.15%","time":"21:46","volumn":"8576.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.91","rise":"7.15%","time":"21:47","volumn":"8842.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.81","rise":"6.86%","time":"21:48","volumn":"8902.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.90","rise":"7.11%","time":"21:49","volumn":"8978.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.71","rise":"6.54%","time":"21:50","volumn":"9294.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.91","rise":"7.17%","time":"21:51","volumn":"9641.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.86","rise":"7.00%","time":"21:52","volumn":"9851.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.69","rise":"6.48%","time":"21:53","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.73","rise":"6.60%","time":"21:54","volumn":"1.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.78","rise":"6.76%","time":"21:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.60","rise":"6.20%","time":"21:56","volumn":"1.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.65","rise":"6.35%","time":"21:57","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.35","rise":"5.43%","time":"21:58","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.31","rise":"5.30%","time":"21:59","volumn":"1.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.48","rise":"5.83%","time":"22:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.11","rise":"4.70%","time":"22:01","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.22","rise":"5.02%","time":"22:02","volumn":"1.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.14","rise":"4.79%","time":"22:03","volumn":"1.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.30","rise":"5.28%","time":"22:04","volumn":"1.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.14","rise":"4.78%","time":"22:05","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.18","rise":"4.90%","time":"22:06","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.35","rise":"5.43%","time":"22:07","volumn":"1.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.28","rise":"5.23%","time":"22:08","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.39","rise":"5.56%","time":"22:09","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.42","rise":"5.66%","time":"22:10","volumn":"1.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.40","rise":"5.57%","time":"22:11","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.24","rise":"5.10%","time":"22:12","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.38","rise":"5.54%","time":"22:13","volumn":"1.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.39","rise":"5.56%","time":"22:14","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.60","rise":"6.20%","time":"22:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.46","rise":"5.77%","time":"22:16","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.62","rise":"6.28%","time":"22:17","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.67","rise":"6.41%","time":"22:18","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.75","rise":"6.66%","time":"22:19","volumn":"1.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.73","rise":"6.60%","time":"22:20","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.58","rise":"6.12%","time":"22:21","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.63","rise":"6.31%","time":"22:22","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.75","rise":"6.66%","time":"22:23","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.71","rise":"6.54%","time":"22:24","volumn":"1.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.88","rise":"7.07%","time":"22:25","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.74","rise":"6.65%","time":"22:26","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.74","rise":"6.65%","time":"22:27","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.60","rise":"6.20%","time":"22:28","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.61","rise":"6.23%","time":"22:29","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.66","rise":"6.37%","time":"22:30","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.67","rise":"6.41%","time":"22:31","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.79","rise":"6.78%","time":"22:32","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.88","rise":"7.06%","time":"22:33","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.82","rise":"6.88%","time":"22:34","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.88","rise":"7.07%","time":"22:35","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"35.00","rise":"7.43%","time":"22:36","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.95","rise":"7.29%","time":"22:37","volumn":"1.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.90","rise":"7.11%","time":"22:38","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.87","rise":"7.03%","time":"22:39","volumn":"1.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.97","rise":"7.35%","time":"22:40","volumn":"1.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.76","rise":"6.69%","time":"22:41","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.80","rise":"6.81%","time":"22:42","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.87","rise":"7.03%","time":"22:43","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.85","rise":"6.97%","time":"22:44","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.90","rise":"7.12%","time":"22:45","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.71","rise":"6.54%","time":"22:46","volumn":"1.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.75","rise":"6.66%","time":"22:47","volumn":"1.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.72","rise":"6.57%","time":"22:48","volumn":"1.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.76","rise":"6.68%","time":"22:49","volumn":"1.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.67","rise":"6.41%","time":"22:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.65","rise":"6.35%","time":"22:51","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.53","rise":"5.99%","time":"22:52","volumn":"1.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.52","rise":"5.97%","time":"22:53","volumn":"1.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.48","rise":"5.85%","time":"22:54","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.56","rise":"6.08%","time":"22:55","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.51","rise":"5.92%","time":"22:56","volumn":"1.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.63","rise":"6.28%","time":"22:57","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.56","rise":"6.09%","time":"22:58","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.56","rise":"6.08%","time":"22:59","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.63","rise":"6.31%","time":"23:00","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.58","rise":"6.14%","time":"23:01","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.54","rise":"6.02%","time":"23:02","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.58","rise":"6.14%","time":"23:03","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:04","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.45","rise":"5.74%","time":"23:05","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:06","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:07","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.48","rise":"5.84%","time":"23:08","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.49","rise":"5.87%","time":"23:09","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.48","rise":"5.83%","time":"23:10","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:11","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:12","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:13","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:14","volumn":"1.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:15","volumn":"1.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.49","rise":"5.86%","time":"23:16","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.49","rise":"5.88%","time":"23:17","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.48","rise":"5.83%","time":"23:18","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:19","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.51","rise":"5.92%","time":"23:20","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:21","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.76","rise":"6.69%","time":"23:22","volumn":"1.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.59","rise":"6.18%","time":"23:23","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.60","rise":"6.22%","time":"23:24","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.75","rise":"6.66%","time":"23:25","volumn":"1.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.65","rise":"6.35%","time":"23:26","volumn":"1.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.65","rise":"6.35%","time":"23:27","volumn":"1.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.66","rise":"6.37%","time":"23:28","volumn":"1.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.71","rise":"6.54%","time":"23:29","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.69","rise":"6.48%","time":"23:30","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.67","rise":"6.41%","time":"23:31","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.70","rise":"6.49%","time":"23:32","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.57","rise":"6.11%","time":"23:33","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.55","rise":"6.05%","time":"23:34","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.41","rise":"5.61%","time":"23:35","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.40","rise":"5.59%","time":"23:36","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.41","rise":"5.60%","time":"23:37","volumn":"1.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.36","rise":"5.45%","time":"23:38","volumn":"1.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.41","rise":"5.62%","time":"23:39","volumn":"1.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.42","rise":"5.65%","time":"23:40","volumn":"1.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:41","volumn":"1.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.42","rise":"5.65%","time":"23:42","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.46","rise":"5.77%","time":"23:43","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.39","rise":"5.56%","time":"23:44","volumn":"1.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.39","rise":"5.56%","time":"23:45","volumn":"1.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.42","rise":"5.65%","time":"23:46","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.54","rise":"6.02%","time":"23:47","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.72","rise":"6.57%","time":"23:48","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.52","rise":"5.95%","time":"23:49","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.64","rise":"6.32%","time":"23:50","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.51","rise":"5.92%","time":"23:51","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.45","rise":"5.74%","time":"23:52","volumn":"1.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.50","rise":"5.89%","time":"23:53","volumn":"1.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.55","rise":"6.05%","time":"23:54","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.61","rise":"6.23%","time":"23:55","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.63","rise":"6.29%","time":"23:56","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.56","rise":"6.08%","time":"23:57","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.55","rise":"6.03%","time":"23:58","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"34.67","rise":"6.41%","time":"23:59","volumn":"1.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"00:00","volumn":"1.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"00:01","volumn":"1.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"00:02","volumn":"2.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"00:03","volumn":"2.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.72","rise":"6.57%","time":"00:04","volumn":"2.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.75","rise":"6.66%","time":"00:05","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"00:06","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"00:07","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.70","rise":"6.51%","time":"00:08","volumn":"2.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.73","rise":"6.58%","time":"00:09","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.79","rise":"6.78%","time":"00:10","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.71","rise":"6.54%","time":"00:11","volumn":"2.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.69","rise":"6.48%","time":"00:12","volumn":"2.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.70","rise":"6.51%","time":"00:13","volumn":"2.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"00:14","volumn":"2.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.80","rise":"6.81%","time":"00:15","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.77","rise":"6.72%","time":"00:16","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.81","rise":"6.84%","time":"00:17","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.84","rise":"6.94%","time":"00:18","volumn":"2.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"00:19","volumn":"2.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.73","rise":"6.61%","time":"00:20","volumn":"2.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.79","rise":"6.78%","time":"00:21","volumn":"2.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.74","rise":"6.63%","time":"00:22","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.79","rise":"6.78%","time":"00:23","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.79","rise":"6.78%","time":"00:24","volumn":"2.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.78","rise":"6.75%","time":"00:25","volumn":"2.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.76","rise":"6.68%","time":"00:26","volumn":"2.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.41%","time":"00:27","volumn":"2.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.57","rise":"6.10%","time":"00:28","volumn":"2.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.54","rise":"6.02%","time":"00:29","volumn":"2.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.58","rise":"6.12%","time":"00:30","volumn":"2.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.17%","time":"00:31","volumn":"2.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.17%","time":"00:32","volumn":"2.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.51","rise":"5.92%","time":"00:33","volumn":"2.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.55","rise":"6.05%","time":"00:34","volumn":"2.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.58","rise":"6.14%","time":"00:35","volumn":"2.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.56","rise":"6.08%","time":"00:36","volumn":"2.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.56","rise":"6.08%","time":"00:37","volumn":"2.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.17%","time":"00:38","volumn":"2.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.17%","time":"00:39","volumn":"2.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.51","rise":"5.92%","time":"00:40","volumn":"2.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.51","rise":"5.92%","time":"00:41","volumn":"2.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.52","rise":"5.97%","time":"00:42","volumn":"2.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.53","rise":"5.99%","time":"00:43","volumn":"2.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.17%","time":"00:44","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.20%","time":"00:45","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.57","rise":"6.11%","time":"00:46","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.57","rise":"6.11%","time":"00:47","volumn":"2.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.48","rise":"5.83%","time":"00:48","volumn":"2.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.52","rise":"5.95%","time":"00:49","volumn":"2.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.48","rise":"5.85%","time":"00:50","volumn":"2.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.48","rise":"5.82%","time":"00:51","volumn":"2.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.45","rise":"5.76%","time":"00:52","volumn":"2.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.44","rise":"5.71%","time":"00:53","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.44","rise":"5.69%","time":"00:54","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.45","rise":"5.73%","time":"00:55","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.49","rise":"5.86%","time":"00:56","volumn":"2.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.20%","time":"00:57","volumn":"2.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.20%","time":"00:58","volumn":"2.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.16%","time":"00:59","volumn":"2.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.20%","time":"01:00","volumn":"2.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.37%","time":"01:01","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"01:02","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"01:03","volumn":"2.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"01:04","volumn":"2.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.41%","time":"01:05","volumn":"2.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.58","rise":"6.12%","time":"01:06","volumn":"2.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.63","rise":"6.29%","time":"01:07","volumn":"2.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"01:08","volumn":"2.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"01:09","volumn":"2.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.41%","time":"01:10","volumn":"2.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"01:11","volumn":"2.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"01:12","volumn":"2.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.43%","time":"01:13","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"01:14","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"01:15","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"01:16","volumn":"2.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.70","rise":"6.51%","time":"01:17","volumn":"2.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.63","rise":"6.29%","time":"01:18","volumn":"2.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.63","rise":"6.29%","time":"01:19","volumn":"2.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.34%","time":"01:20","volumn":"2.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.53","rise":"5.99%","time":"01:21","volumn":"2.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.49","rise":"5.86%","time":"01:22","volumn":"2.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.46","rise":"5.77%","time":"01:23","volumn":"2.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.50","rise":"5.89%","time":"01:24","volumn":"2.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.48","rise":"5.82%","time":"01:25","volumn":"2.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.48","rise":"5.83%","time":"01:26","volumn":"2.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.38","rise":"5.51%","time":"01:27","volumn":"2.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.35","rise":"5.43%","time":"01:28","volumn":"2.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.28","rise":"5.23%","time":"01:29","volumn":"2.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.27","rise":"5.17%","time":"01:30","volumn":"2.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.39","rise":"5.56%","time":"01:31","volumn":"2.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.42","rise":"5.65%","time":"01:32","volumn":"2.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.39","rise":"5.56%","time":"01:33","volumn":"2.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.41","rise":"5.63%","time":"01:34","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.46","rise":"5.77%","time":"01:35","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.41","rise":"5.62%","time":"01:36","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.40","rise":"5.57%","time":"01:37","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.43","rise":"5.68%","time":"01:38","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.46","rise":"5.77%","time":"01:39","volumn":"2.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.44","rise":"5.71%","time":"01:40","volumn":"2.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.28","rise":"5.23%","time":"01:41","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.34","rise":"5.40%","time":"01:42","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.34","rise":"5.40%","time":"01:43","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.35","rise":"5.43%","time":"01:44","volumn":"2.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.34","rise":"5.40%","time":"01:45","volumn":"2.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.34","rise":"5.39%","time":"01:46","volumn":"2.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.30","rise":"5.29%","time":"01:47","volumn":"2.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.36","rise":"5.46%","time":"01:48","volumn":"2.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.35","rise":"5.45%","time":"01:49","volumn":"2.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.35","rise":"5.43%","time":"01:50","volumn":"2.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.34","rise":"5.42%","time":"01:51","volumn":"2.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.34","rise":"5.42%","time":"01:52","volumn":"2.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.51","rise":"5.92%","time":"01:53","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.22%","time":"01:54","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"01:55","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"01:56","volumn":"2.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.69","rise":"6.48%","time":"01:57","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.37%","time":"01:58","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.34%","time":"01:59","volumn":"2.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"02:00","volumn":"2.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.34%","time":"02:01","volumn":"2.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.69","rise":"6.48%","time":"02:02","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"02:03","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.20%","time":"02:04","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.15%","time":"02:05","volumn":"2.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.62","rise":"6.25%","time":"02:06","volumn":"2.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.62","rise":"6.26%","time":"02:07","volumn":"2.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.62","rise":"6.26%","time":"02:08","volumn":"2.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.63","rise":"6.29%","time":"02:09","volumn":"2.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.63","rise":"6.29%","time":"02:10","volumn":"2.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"02:11","volumn":"2.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"02:12","volumn":"2.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.58","rise":"6.14%","time":"02:13","volumn":"2.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.57","rise":"6.11%","time":"02:14","volumn":"2.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.59","rise":"6.17%","time":"02:15","volumn":"2.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.62","rise":"6.26%","time":"02:16","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.71","rise":"6.54%","time":"02:17","volumn":"2.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.73","rise":"6.58%","time":"02:18","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.43%","time":"02:19","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.43%","time":"02:20","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"02:21","volumn":"2.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.70","rise":"6.51%","time":"02:22","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.69","rise":"6.48%","time":"02:23","volumn":"2.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"02:24","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.20%","time":"02:25","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.57","rise":"6.11%","time":"02:26","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.19%","time":"02:27","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.60","rise":"6.19%","time":"02:28","volumn":"2.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.43%","time":"02:29","volumn":"2.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.36%","time":"02:30","volumn":"2.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.65","rise":"6.35%","time":"02:31","volumn":"2.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.63","rise":"6.29%","time":"02:32","volumn":"2.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.41%","time":"02:33","volumn":"2.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.69","rise":"6.48%","time":"02:34","volumn":"2.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.71","rise":"6.54%","time":"02:35","volumn":"2.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"02:36","volumn":"2.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.41%","time":"02:37","volumn":"2.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.67","rise":"6.43%","time":"02:38","volumn":"2.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.66","rise":"6.38%","time":"02:39","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"02:40","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.64","rise":"6.32%","time":"02:41","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.68","rise":"6.45%","time":"02:42","volumn":"2.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.74","rise":"6.63%","time":"02:43","volumn":"2.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.77","rise":"6.72%","time":"02:44","volumn":"2.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.84","rise":"6.92%","time":"02:45","volumn":"2.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.80","rise":"6.81%","time":"02:46","volumn":"2.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.82","rise":"6.88%","time":"02:47","volumn":"2.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.88","rise":"7.07%","time":"02:48","volumn":"2.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.94","rise":"7.24%","time":"02:49","volumn":"2.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.92","rise":"7.18%","time":"02:50","volumn":"2.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"34.97","rise":"7.32%","time":"02:51","volumn":"2.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.03","rise":"7.52%","time":"02:52","volumn":"2.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.03","rise":"7.52%","time":"02:53","volumn":"2.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.04","rise":"7.55%","time":"02:54","volumn":"2.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.09","rise":"7.70%","time":"02:55","volumn":"2.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.11","rise":"7.77%","time":"02:56","volumn":"2.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.18","rise":"7.99%","time":"02:57","volumn":"2.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.23","rise":"8.13%","time":"02:58","volumn":"2.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.25","rise":"8.20%","time":"02:59","volumn":"2.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.24","rise":"8.16%","time":"03:00","volumn":"2.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.24","rise":"8.18%","time":"03:01","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.30","rise":"8.36%","time":"03:02","volumn":"2.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.33","rise":"8.44%","time":"03:03","volumn":"2.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.39","rise":"8.62%","time":"03:04","volumn":"2.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.37","rise":"8.56%","time":"03:05","volumn":"2.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.27","rise":"8.26%","time":"03:06","volumn":"2.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.25","rise":"8.20%","time":"03:07","volumn":"2.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.25","rise":"8.20%","time":"03:08","volumn":"2.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.25","rise":"8.20%","time":"03:09","volumn":"2.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.26","rise":"8.23%","time":"03:10","volumn":"2.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.25","rise":"8.20%","time":"03:11","volumn":"2.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.22","rise":"8.10%","time":"03:12","volumn":"2.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.22","rise":"8.09%","time":"03:13","volumn":"2.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.23","rise":"8.13%","time":"03:14","volumn":"2.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.32","rise":"8.41%","time":"03:15","volumn":"2.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.38","rise":"8.58%","time":"03:16","volumn":"2.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.40","rise":"8.64%","time":"03:17","volumn":"2.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.37","rise":"8.56%","time":"03:18","volumn":"2.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.41","rise":"8.67%","time":"03:19","volumn":"2.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.49","rise":"8.93%","time":"03:20","volumn":"2.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.47","rise":"8.87%","time":"03:21","volumn":"2.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.50","rise":"8.96%","time":"03:22","volumn":"2.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.62","rise":"9.33%","time":"03:23","volumn":"2.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.65","rise":"9.41%","time":"03:24","volumn":"2.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.69","rise":"9.55%","time":"03:25","volumn":"2.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.76","rise":"9.76%","time":"03:26","volumn":"2.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.57","rise":"9.18%","time":"03:27","volumn":"2.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.56","rise":"9.15%","time":"03:28","volumn":"2.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.53","rise":"9.07%","time":"03:29","volumn":"2.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.48","rise":"8.90%","time":"03:30","volumn":"2.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.48","rise":"8.90%","time":"03:31","volumn":"2.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.44","rise":"8.78%","time":"03:32","volumn":"2.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.38","rise":"8.61%","time":"03:33","volumn":"2.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.34","rise":"8.46%","time":"03:34","volumn":"2.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.37","rise":"8.55%","time":"03:35","volumn":"2.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.49","rise":"8.93%","time":"03:36","volumn":"2.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.51","rise":"8.99%","time":"03:37","volumn":"2.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.49","rise":"8.93%","time":"03:38","volumn":"3.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.59","rise":"9.23%","time":"03:39","volumn":"3.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.64","rise":"9.39%","time":"03:40","volumn":"3.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.49","rise":"8.93%","time":"03:41","volumn":"3.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.37","rise":"8.56%","time":"03:42","volumn":"3.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.42","rise":"8.73%","time":"03:43","volumn":"3.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.48","rise":"8.90%","time":"03:44","volumn":"3.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.49","rise":"8.93%","time":"03:45","volumn":"3.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.55","rise":"9.10%","time":"03:46","volumn":"3.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.61","rise":"9.30%","time":"03:47","volumn":"3.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.63","rise":"9.36%","time":"03:48","volumn":"3.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.74","rise":"9.70%","time":"03:49","volumn":"3.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.76","rise":"9.76%","time":"03:50","volumn":"3.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.67","rise":"9.48%","time":"03:51","volumn":"3.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.60","rise":"9.28%","time":"03:52","volumn":"3.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.68","rise":"9.52%","time":"03:53","volumn":"3.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.70","rise":"9.58%","time":"03:54","volumn":"3.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.70","rise":"9.58%","time":"03:55","volumn":"3.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.74","rise":"9.70%","time":"03:56","volumn":"3.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.74","rise":"9.70%","time":"03:57","volumn":"3.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.84","rise":"10.01%","time":"03:58","volumn":"3.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.85","rise":"10.05%","time":"03:59","volumn":"3.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"35.92","rise":"10.25%","time":"04:00","volumn":"3.65\u4e07"}],"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":"364.99\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["38.61%","17.72%","-3.17%","-24.06%","-44.94%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"0","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"2.22%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"8.75%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"10.14%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"15.11%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"17.11%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"24.11%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"18.61%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"18.86%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"21.81%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"24.69%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"29.83%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"28.28%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"27.56%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"21.50%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"19.25%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"14.94%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"8.44%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"7.28%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"4.72%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"9.33%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"10.36%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"8.81%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"11.50%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"9.86%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"10.47%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"25.25%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"28.14%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"30.89%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"30.47%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"33.11%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"36.17%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"29.53%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"35.22%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"38.11%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"38.61%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"34.83%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"35.44%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"30.06%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"35.39%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"29.89%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"29.03%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"34.14%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"37.56%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"34.44%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"30.56%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"29.67%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"-2.47%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"-1.11%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"0.19%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"-0.25%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"-2.75%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"-0.58%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"0.36%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"-3.56%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"-7.00%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-10.44%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"-9.11%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-10.00%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"-10.33%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"-9.00%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-12.47%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-19.83%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-21.39%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-22.19%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-22.31%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-24.86%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-25.67%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-26.36%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-28.22%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-26.17%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-25.42%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-27.64%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-30.97%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-30.36%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-30.03%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-32.44%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-33.19%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-33.64%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-33.08%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-33.44%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-32.72%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-33.00%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-35.72%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-35.17%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-33.86%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-33.25%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-33.56%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-36.06%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-37.81%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-38.03%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-36.14%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-35.28%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-32.36%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-31.39%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-34.92%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-36.28%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-34.31%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-32.75%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-36.25%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-36.14%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-40.22%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-40.33%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-38.25%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-41.53%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-42.56%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-42.94%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-42.83%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-43.17%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-44.94%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-41.03%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-31.22%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-33.75%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-27.03%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-30.17%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-31.92%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-30.00%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-28.94%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-25.92%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-24.25%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-24.17%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-19.72%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-20.58%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-21.08%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-19.75%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-19.33%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-20.42%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-16.28%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-15.19%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-17.72%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-14.31%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-14.53%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-14.17%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-15.31%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-14.97%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-13.75%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-12.78%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-11.39%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"-7.72%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"-0.44%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"-1.47%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"-0.17%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"2.22%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"1.31%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"4.06%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"2.53%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"5.11%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"5.97%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"5.67%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"1.92%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"0.67%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"-3.53%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"-2.36%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"-1.83%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"2.22%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"1.50%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"1.47%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"1.14%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"-0.92%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"-2.78%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"-4.67%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"-4.19%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"-3.72%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"-3.19%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"-4.86%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-9.31%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"-7.94%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"-8.33%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"-3.33%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"-2.03%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"-6.33%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"-3.78%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"-0.72%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"-4.53%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"-3.61%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"-1.33%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"2.06%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"9.50%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"9.53%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"5.19%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"9.78%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"13.56%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"11.94%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"2.78%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"-0.42%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"8.22%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"4.19%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"0.53%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"4.28%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"3.64%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"5.33%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"6.67%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"7.53%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"4.11%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"8.64%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"7.19%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"9.22%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"11.47%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"12.31%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"12.75%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"8.44%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"8.67%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"12.69%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"9.06%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"9.08%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"10.64%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"9.17%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"7.64%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"7.97%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"8.56%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"6.06%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"6.03%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"3.39%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"2.06%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"2.14%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"3.67%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"4.11%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"3.33%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-0.22%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"1.33%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-2.47%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-5.19%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-7.19%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-7.69%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-8.53%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-9.92%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-9.86%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-9.14%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"-8.28%","time":"04\/24","volumn":"5992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"-9.89%","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-6.92%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"-5.44%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"-8.72%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"-1.31%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"-1.83%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"-4.89%","time":"05\/03","volumn":"1.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"-3.19%","time":"05\/06","volumn":"12.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"-3.25%","time":"05\/07","volumn":"1.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.67","rise":"-6.47%","time":"05\/08","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.58","rise":"-9.50%","time":"05\/09","volumn":"2.21\u4e07"}],"points":"240"}}