360搜索

{"amount":"1616.45\u4e07","changeAmount":"-0.86","close":"33.02","currentPrice":"32.16","currenttime":"2024-04-26 02:42:11","e":{"@attributes":{"datetime":"2024-04-26 02:42:11","e1":"32.16","e2":"-0.86","e3":"(-2.60%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["33.26","32.90","32.54","32.18","31.82"]},"cyrate":{"o":["1.19%","0.10%","-1.00%","-2.09%","-3.18%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"0","time":"02:35","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"0.35%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"0.50%","time":"02:45","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.68%","time":"02:50","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"0.32%","time":"02:55","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.96","rise":"0.29%","time":"03:00","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.58%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"0.50%","time":"03:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"0.75%","time":"03:15","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.53%","time":"03:20","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"0.50%","time":"03:25","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.53%","time":"03:30","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.65%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.47%","time":"03:40","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"0.30%","time":"03:45","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"0.18%","time":"03:50","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"0.17%","time":"03:55","volumn":"381.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"0.20%","time":"04:00","volumn":"2377.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.90","rise":"0.11%","time":"21:35","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-0.21%","time":"21:40","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"0.02%","time":"21:45","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.91","rise":"0.12%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"0.00%","time":"21:55","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.79","rise":"-0.23%","time":"22:00","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"0.23%","time":"22:05","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.38%","time":"22:10","volumn":"211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"0.84%","time":"22:15","volumn":"383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.70%","time":"22:20","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.07","rise":"0.62%","time":"22:25","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.15","rise":"0.87%","time":"22:30","volumn":"301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"0.75%","time":"22:35","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.58%","time":"22:40","volumn":"292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.46%","time":"22:45","volumn":"679.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"0.88%","time":"22:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.26","rise":"1.19%","time":"22:55","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.46%","time":"23:00","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"0.33%","time":"23:05","volumn":"170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.67%","time":"23:10","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.65%","time":"23:15","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"0.23%","time":"23:20","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.53%","time":"23:25","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.56%","time":"23:30","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.72%","time":"23:35","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.72%","time":"23:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.53%","time":"23:45","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.38%","time":"23:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.65%","time":"23:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.05","rise":"0.58%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.08","rise":"0.67%","time":"00:05","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"0.38%","time":"00:10","volumn":"53.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"0.35%","time":"00:15","volumn":"165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.20%","time":"00:20","volumn":"172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-0.32%","time":"00:25","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-0.50%","time":"00:30","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-0.59%","time":"00:35","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.65%","time":"00:40","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.78","rise":"-0.24%","time":"00:45","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"0.02%","time":"00:50","volumn":"91.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"0.02%","time":"00:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"0.17%","time":"01:00","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"0.38%","time":"01:05","volumn":"60.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"0.26%","time":"01:10","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"0.20%","time":"01:15","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.09%","time":"01:20","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.86","rise":"-0.02%","time":"01:25","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.20%","time":"01:30","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.20%","time":"01:35","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.06%","time":"01:40","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-0.14%","time":"01:45","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"0.08%","time":"01:50","volumn":"105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"0.17%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.20%","time":"02:00","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-0.32%","time":"02:05","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-0.27%","time":"02:10","volumn":"115.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.73","rise":"-0.42%","time":"02:15","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.68%","time":"02:20","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-0.56%","time":"02:25","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.58","rise":"-0.87%","time":"02:30","volumn":"88.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.68%","time":"02:35","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.23%","time":"02:40","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.23%","time":"02:45","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-1.14%","time":"02:50","volumn":"128.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.23%","time":"02:55","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-1.31%","time":"03:00","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.38%","time":"03:05","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.40%","time":"03:10","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-1.16%","time":"03:15","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.39","rise":"-1.45%","time":"03:20","volumn":"72.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-1.86%","time":"03:25","volumn":"158.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.72%","time":"03:30","volumn":"129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.38%","time":"03:35","volumn":"240.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.31","rise":"-1.69%","time":"03:40","volumn":"456.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-1.58%","time":"03:45","volumn":"385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-1.81%","time":"03:50","volumn":"372.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-1.35%","time":"03:55","volumn":"322.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-1.32%","time":"04:00","volumn":"2131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-1.51%","time":"21:35","volumn":"497.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.26","rise":"-1.84%","time":"21:40","volumn":"45.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.27","rise":"-1.81%","time":"21:45","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.47","rise":"-1.22%","time":"21:50","volumn":"74.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.46","rise":"-1.23%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.13","rise":"-2.24%","time":"22:00","volumn":"57.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.34","rise":"-1.60%","time":"22:05","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-1.51%","time":"22:10","volumn":"104.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.30","rise":"-1.72%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.31","rise":"-1.69%","time":"22:20","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.22","rise":"-1.96%","time":"22:25","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.09","rise":"-2.34%","time":"22:30","volumn":"37.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.22","rise":"-1.98%","time":"22:35","volumn":"79.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.28","rise":"-1.78%","time":"22:40","volumn":"48.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.34","rise":"-1.60%","time":"22:45","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.20","rise":"-2.02%","time":"22:50","volumn":"36.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.03","rise":"-2.53%","time":"22:55","volumn":"182.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"-2.78%","time":"23:00","volumn":"112.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.93","rise":"-2.86%","time":"23:05","volumn":"204.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.94","rise":"-2.81%","time":"23:10","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.90","rise":"-2.94%","time":"23:15","volumn":"84.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"-3.06%","time":"23:20","volumn":"92.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"-3.06%","time":"23:25","volumn":"99.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.96","rise":"-2.75%","time":"23:30","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.92","rise":"-2.88%","time":"23:35","volumn":"60.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.99","rise":"-2.66%","time":"23:40","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.82","rise":"-3.18%","time":"23:45","volumn":"30.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.91","rise":"-2.91%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.94","rise":"-2.81%","time":"23:55","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-2.60%","time":"00:00","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.11","rise":"-2.30%","time":"00:05","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-2.60%","time":"00:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"-2.33%","time":"00:15","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.08","rise":"-2.39%","time":"00:20","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-2.54%","time":"00:25","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.97","rise":"-2.72%","time":"00:30","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.97","rise":"-2.72%","time":"00:35","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.00","rise":"-2.63%","time":"00:40","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.99","rise":"-2.66%","time":"00:45","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-2.60%","time":"00:50","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-2.54%","time":"00:55","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.07","rise":"-2.42%","time":"01:00","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.15","rise":"-2.17%","time":"01:05","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-1.66%","time":"01:10","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-1.55%","time":"01:15","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-1.89%","time":"01:20","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"-1.93%","time":"01:25","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-1.81%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.31","rise":"-1.69%","time":"01:35","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-1.80%","time":"01:40","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-1.57%","time":"01:45","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-1.35%","time":"01:50","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-0.96%","time":"01:55","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.67","rise":"-0.59%","time":"02:00","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.52","rise":"-1.05%","time":"02:05","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"-0.81%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"-0.81%","time":"02:15","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-0.65%","time":"02:20","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.69","rise":"-0.53%","time":"02:25","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"-0.35%","time":"02:30","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"-0.24%","time":"02:35","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"-0.44%","time":"02:40","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.70","rise":"-0.49%","time":"02:45","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"-0.72%","time":"02:50","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-0.62%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.73","rise":"-0.41%","time":"03:00","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"-0.29%","time":"03:05","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"-0.27%","time":"03:10","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-0.47%","time":"03:15","volumn":"88.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.64","rise":"-0.68%","time":"03:20","volumn":"138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-0.97%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"-0.72%","time":"03:30","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-0.90%","time":"03:35","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-0.96%","time":"03:40","volumn":"227.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-0.64%","time":"03:45","volumn":"236.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"-0.75%","time":"03:50","volumn":"268.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-0.90%","time":"03:55","volumn":"358.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"-1.26%","time":"04:00","volumn":"2483.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"-2.33%","time":"21:35","volumn":"265.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.83","rise":"-3.15%","time":"21:40","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.19","rise":"-2.07%","time":"21:45","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-1.31%","time":"21:50","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-0.90%","time":"21:55","volumn":"112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-0.67%","time":"22:00","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"-0.44%","time":"22:05","volumn":"221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.50","rise":"-1.11%","time":"22:10","volumn":"97.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.48","rise":"-1.17%","time":"22:15","volumn":"175.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.58","rise":"-0.87%","time":"22:20","volumn":"139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-1.57%","time":"22:25","volumn":"156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"-1.02%","time":"22:30","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-0.90%","time":"22:35","volumn":"233.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-0.96%","time":"22:40","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-0.65%","time":"22:45","volumn":"77.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-0.62%","time":"22:50","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"-0.75%","time":"22:55","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"-0.84%","time":"23:00","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-1.66%","time":"23:05","volumn":"195.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-1.81%","time":"23:10","volumn":"109.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-1.78%","time":"23:15","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-1.72%","time":"23:20","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.39","rise":"-1.45%","time":"23:25","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-1.89%","time":"23:30","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-1.90%","time":"23:35","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.36","rise":"-1.54%","time":"23:40","volumn":"489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-1.41%","time":"23:45","volumn":"208.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"-1.23%","time":"23:50","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-1.52%","time":"23:55","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-1.58%","time":"00:00","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-1.64%","time":"00:05","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.29","rise":"-1.75%","time":"00:10","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.42","rise":"-1.35%","time":"00:15","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-1.31%","time":"00:20","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-1.29%","time":"00:25","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-1.38%","time":"00:30","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.52","rise":"-1.05%","time":"00:35","volumn":"78.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.54","rise":"-0.99%","time":"00:40","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-1.32%","time":"00:45","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.53","rise":"-1.02%","time":"00:50","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-1.38%","time":"00:55","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-1.63%","time":"01:00","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-1.57%","time":"01:05","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.40","rise":"-1.41%","time":"01:10","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-1.63%","time":"01:15","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"-1.23%","time":"01:20","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.45","rise":"-1.26%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"-1.23%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-1.32%","time":"01:35","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-1.16%","time":"01:40","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-0.65%","time":"01:45","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"-0.91%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"-0.91%","time":"01:55","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"-0.76%","time":"02:00","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"-0.75%","time":"02:05","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"-0.73%","time":"02:10","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"-0.64%","time":"02:15","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"-0.62%","time":"02:20","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"-0.29%","time":"02:25","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.08%","time":"02:30","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-0.05%","time":"02:35","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.09%","time":"02:40","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.92","rise":"0.17%","time":"02:45","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.08%","time":"02:50","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"-0.02%","time":"02:55","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.99","rise":"0.38%","time":"03:00","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"-0.20%","time":"03:05","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"-0.11%","time":"03:10","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-0.05%","time":"03:15","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.08%","time":"03:20","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-0.05%","time":"03:25","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"-0.26%","time":"03:30","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"-0.32%","time":"03:35","volumn":"172.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"-0.41%","time":"03:40","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"-0.41%","time":"03:45","volumn":"92.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"-0.33%","time":"03:50","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"-0.29%","time":"03:55","volumn":"247.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.71","rise":"-0.47%","time":"04:00","volumn":"1855.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.02%","time":"21:35","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.94","rise":"0.23%","time":"21:40","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"0.46%","time":"21:45","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"-0.29%","time":"21:50","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"-0.11%","time":"21:55","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.06%","time":"22:00","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"-0.38%","time":"22:05","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"-0.11%","time":"22:10","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.08%","time":"22:15","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-0.08%","time":"22:20","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-0.03%","time":"22:25","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"-0.37%","time":"22:30","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"-0.43%","time":"22:35","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"-0.14%","time":"22:40","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"-0.56%","time":"22:45","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"-0.35%","time":"22:50","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"-0.02%","time":"22:55","volumn":"104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.93","rise":"0.20%","time":"23:00","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"-0.02%","time":"23:05","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"-0.23%","time":"23:10","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"-0.26%","time":"23:15","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"-0.33%","time":"23:20","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"-0.17%","time":"23:25","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"-0.11%","time":"23:30","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"-0.02%","time":"23:35","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"0.05%","time":"23:40","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.70","rise":"-0.49%","time":"23:45","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"-0.41%","time":"23:50","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.69","rise":"-0.53%","time":"23:55","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.58","rise":"-0.87%","time":"00:00","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.62","rise":"-0.75%","time":"00:05","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.82%","time":"00:10","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.84%","time":"00:15","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.70%","time":"00:20","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.67","rise":"-0.59%","time":"00:25","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.71","rise":"-0.47%","time":"00:30","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"-0.68%","time":"00:35","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.60","rise":"-0.81%","time":"00:40","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.65","rise":"-0.65%","time":"00:45","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.76","rise":"-0.33%","time":"00:50","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"-0.44%","time":"00:55","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.83","rise":"-0.11%","time":"01:00","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"-0.06%","time":"01:05","volumn":"52.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"-0.08%","time":"01:10","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.06%","time":"01:15","volumn":"72.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.26%","time":"01:20","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.23%","time":"01:25","volumn":"27.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.26%","time":"01:30","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.32%","time":"01:35","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.52%","time":"01:40","volumn":"166.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.52%","time":"01:45","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.49%","time":"01:50","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.47%","time":"01:55","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.47%","time":"02:00","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.14%","time":"02:05","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.35%","time":"02:10","volumn":"80.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.11%","time":"02:15","volumn":"54.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.20%","time":"02:20","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.12%","time":"02:25","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.11%","time":"02:30","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.14%","time":"02:35","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.23%","time":"02:40","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.17%","time":"02:45","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.18%","time":"02:50","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.14%","time":"02:55","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.89","rise":"0.08%","time":"03:00","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.09%","time":"03:05","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.32%","time":"03:10","volumn":"78.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.35%","time":"03:15","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.11%","time":"03:20","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.35%","time":"03:25","volumn":"111.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.29%","time":"03:30","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.26%","time":"03:35","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.26%","time":"03:40","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.35%","time":"03:45","volumn":"87.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.00","rise":"0.41%","time":"03:50","volumn":"180.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.05","rise":"0.55%","time":"03:55","volumn":"213.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.47%","time":"04:00","volumn":"1472.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"380.00","ratio":"-1.15%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"502.16","ratio":"-0.64%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.20","ratio":"-0.78%"}],"marketCapitalization":"29.33\u4ebf","maxPrice":"32.34","minPrice":"31.42","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["39.08","37.42","35.75","34.09","32.43"]},"cyrate":{"o":["-2.30%","-5.98%","-9.66%","-13.34%","-17.02%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"0","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-2.30%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-2.33%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-4.76%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-5.99%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-5.91%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-4.50%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-4.09%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-4.81%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-8.09%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-6.65%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-10.16%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-12.67%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-14.51%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-14.97%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-15.74%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-17.02%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-16.97%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-16.30%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"-15.51%","time":"04\/24","volumn":"5992.00"}],"points":"20"},"open":"31.85","priceChangeRatio":"-2.60%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["32.34","32.13","31.92","31.71","31.50"]},"cyrate":{"o":["-2.06%","-2.70%","-3.33%","-3.97%","-4.60%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.90","rise":"-3.40%","time":"21:31","volumn":"136.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.90","rise":"-3.40%","time":"21:32","volumn":"137.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.90","rise":"-3.40%","time":"21:33","volumn":"138.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.66","rise":"-4.10%","time":"21:34","volumn":"219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.53","rise":"-4.52%","time":"21:35","volumn":"229.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.75","rise":"-3.85%","time":"21:36","volumn":"306.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.66","rise":"-4.10%","time":"21:37","volumn":"323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.61","rise":"-4.27%","time":"21:38","volumn":"327.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.59","rise":"-4.33%","time":"21:39","volumn":"351.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.60","rise":"-4.30%","time":"21:40","volumn":"352.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.68","rise":"-4.07%","time":"21:41","volumn":"371.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.69","rise":"-4.03%","time":"21:42","volumn":"388.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.70","rise":"-4.00%","time":"21:43","volumn":"412.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.70","rise":"-4.00%","time":"21:44","volumn":"429.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.65","rise":"-4.15%","time":"21:45","volumn":"440.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.50","rise":"-4.60%","time":"21:46","volumn":"497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.50","rise":"-4.60%","time":"21:47","volumn":"498.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.69","rise":"-4.03%","time":"21:48","volumn":"533.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.69","rise":"-4.03%","time":"21:49","volumn":"547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.70","rise":"-3.98%","time":"21:50","volumn":"602.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.75","rise":"-3.86%","time":"21:51","volumn":"633.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.66","rise":"-4.10%","time":"21:52","volumn":"683.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.70","rise":"-4.00%","time":"21:53","volumn":"687.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.68","rise":"-4.07%","time":"21:54","volumn":"696.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.67","rise":"-4.09%","time":"21:55","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.61","rise":"-4.25%","time":"21:56","volumn":"740.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.71","rise":"-3.97%","time":"21:57","volumn":"790.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.72","rise":"-3.94%","time":"21:58","volumn":"802.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.75","rise":"-3.86%","time":"21:59","volumn":"810.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.71","rise":"-3.97%","time":"22:00","volumn":"822.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.71","rise":"-3.95%","time":"22:01","volumn":"847.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.71","rise":"-3.97%","time":"22:02","volumn":"1009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.73","rise":"-3.92%","time":"22:03","volumn":"1045.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.61","rise":"-4.27%","time":"22:04","volumn":"1143.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.60","rise":"-4.30%","time":"22:05","volumn":"1169.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.76","rise":"-3.82%","time":"22:06","volumn":"1189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.75","rise":"-3.85%","time":"22:07","volumn":"1228.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.80","rise":"-3.69%","time":"22:08","volumn":"1258.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"22:09","volumn":"1273.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.03","rise":"-3.00%","time":"22:10","volumn":"1292.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.97","rise":"-3.18%","time":"22:11","volumn":"1325.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.97","rise":"-3.18%","time":"22:12","volumn":"1340.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.02","rise":"-3.03%","time":"22:13","volumn":"1381.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.03","rise":"-3.00%","time":"22:14","volumn":"1403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.03","rise":"-2.98%","time":"22:15","volumn":"1417.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.03","rise":"-2.98%","time":"22:16","volumn":"1427.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.03","rise":"-3.00%","time":"22:17","volumn":"1507.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.10","rise":"-2.79%","time":"22:18","volumn":"1592.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.09","rise":"-2.82%","time":"22:19","volumn":"1634.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.09","rise":"-2.82%","time":"22:20","volumn":"1642.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.11","rise":"-2.76%","time":"22:21","volumn":"1673.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.13","rise":"-2.70%","time":"22:22","volumn":"1681.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.07","rise":"-2.88%","time":"22:23","volumn":"1709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.06","rise":"-2.89%","time":"22:24","volumn":"1724.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.10","rise":"-2.79%","time":"22:25","volumn":"1738.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.09","rise":"-2.82%","time":"22:26","volumn":"1749.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.09","rise":"-2.82%","time":"22:27","volumn":"1756.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.10","rise":"-2.79%","time":"22:28","volumn":"1763.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.18","rise":"-2.54%","time":"22:29","volumn":"1776.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.17","rise":"-2.57%","time":"22:30","volumn":"1785.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.12","rise":"-2.74%","time":"22:31","volumn":"1819.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.13","rise":"-2.70%","time":"22:32","volumn":"1826.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.08","rise":"-2.85%","time":"22:33","volumn":"1838.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.98","rise":"-3.16%","time":"22:34","volumn":"1939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.94","rise":"-3.27%","time":"22:35","volumn":"1955.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.92","rise":"-3.33%","time":"22:36","volumn":"1957.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"22:37","volumn":"1967.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.82","rise":"-3.62%","time":"22:38","volumn":"2009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.56%","time":"22:39","volumn":"2050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.92","rise":"-3.33%","time":"22:40","volumn":"2090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.92","rise":"-3.33%","time":"22:41","volumn":"2097.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.83","rise":"-3.60%","time":"22:42","volumn":"2131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"22:43","volumn":"2221.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.87","rise":"-3.48%","time":"22:44","volumn":"2238.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.89","rise":"-3.42%","time":"22:45","volumn":"2249.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.56%","time":"22:46","volumn":"2258.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"22:47","volumn":"2279.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.87","rise":"-3.48%","time":"22:48","volumn":"2298.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.87","rise":"-3.48%","time":"22:49","volumn":"2298.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.89","rise":"-3.42%","time":"22:50","volumn":"2321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"22:51","volumn":"2332.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"22:52","volumn":"2337.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.88","rise":"-3.45%","time":"22:53","volumn":"2350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.38%","time":"22:54","volumn":"2361.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.92","rise":"-3.34%","time":"22:55","volumn":"2365.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.79","rise":"-3.73%","time":"22:56","volumn":"2386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"22:57","volumn":"2434.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.59%","time":"22:58","volumn":"2445.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.59%","time":"22:59","volumn":"2450.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.83","rise":"-3.60%","time":"23:00","volumn":"2460.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.36%","time":"23:01","volumn":"2497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.36%","time":"23:02","volumn":"2497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.96","rise":"-3.21%","time":"23:03","volumn":"2501.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.01","rise":"-3.06%","time":"23:04","volumn":"2512.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.01","rise":"-3.06%","time":"23:05","volumn":"2515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.96","rise":"-3.21%","time":"23:06","volumn":"2526.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.97","rise":"-3.18%","time":"23:07","volumn":"2541.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.02","rise":"-3.01%","time":"23:08","volumn":"2548.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.05","rise":"-2.94%","time":"23:09","volumn":"2555.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.01","rise":"-3.07%","time":"23:10","volumn":"2575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"23:11","volumn":"2636.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.96","rise":"-3.20%","time":"23:12","volumn":"2644.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"23:13","volumn":"2650.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"23:14","volumn":"2655.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.96","rise":"-3.21%","time":"23:15","volumn":"2663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.98","rise":"-3.15%","time":"23:16","volumn":"2671.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.36%","time":"23:17","volumn":"2700.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.88","rise":"-3.47%","time":"23:18","volumn":"2704.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.88","rise":"-3.47%","time":"23:19","volumn":"2709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:20","volumn":"2748.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.89","rise":"-3.42%","time":"23:21","volumn":"2782.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"23:22","volumn":"2798.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.94","rise":"-3.28%","time":"23:23","volumn":"2817.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.95","rise":"-3.26%","time":"23:24","volumn":"2827.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.36%","time":"23:25","volumn":"2844.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.36%","time":"23:26","volumn":"2847.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.36%","time":"23:27","volumn":"2849.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.92","rise":"-3.33%","time":"23:28","volumn":"2854.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.95","rise":"-3.26%","time":"23:29","volumn":"2862.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.96","rise":"-3.21%","time":"23:30","volumn":"2870.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"23:31","volumn":"2878.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.90","rise":"-3.39%","time":"23:32","volumn":"2897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.88","rise":"-3.45%","time":"23:33","volumn":"2905.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.53%","time":"23:34","volumn":"2912.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.82","rise":"-3.63%","time":"23:35","volumn":"2919.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"23:36","volumn":"2935.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.50%","time":"23:37","volumn":"2943.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.50%","time":"23:38","volumn":"2946.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.87","rise":"-3.50%","time":"23:39","volumn":"2955.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"23:40","volumn":"2962.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.53%","time":"23:41","volumn":"2967.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"23:42","volumn":"2982.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:43","volumn":"3002.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:44","volumn":"3003.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:45","volumn":"3008.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:46","volumn":"3008.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:47","volumn":"3014.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.85","rise":"-3.54%","time":"23:48","volumn":"3025.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.83","rise":"-3.60%","time":"23:49","volumn":"3044.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:50","volumn":"3078.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"23:51","volumn":"3087.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.89","rise":"-3.42%","time":"23:52","volumn":"3133.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.84","rise":"-3.57%","time":"23:53","volumn":"3185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.88","rise":"-3.45%","time":"23:54","volumn":"3202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.91","rise":"-3.35%","time":"23:55","volumn":"3280.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.93","rise":"-3.30%","time":"23:56","volumn":"3307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.86","rise":"-3.51%","time":"23:57","volumn":"3340.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.90","rise":"-3.39%","time":"23:58","volumn":"3349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.92","rise":"-3.33%","time":"23:59","volumn":"3386.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.93","rise":"-3.30%","time":"00:00","volumn":"3397.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.36%","time":"00:01","volumn":"3402.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.44%","time":"00:02","volumn":"3417.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.86","rise":"-3.51%","time":"00:03","volumn":"3425.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.36%","time":"00:04","volumn":"3443.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.36%","time":"00:05","volumn":"3443.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.94","rise":"-3.27%","time":"00:06","volumn":"3452.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"00:07","volumn":"3465.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.15%","time":"00:08","volumn":"3472.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"00:09","volumn":"3476.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"-3.24%","time":"00:10","volumn":"3482.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.36%","time":"00:11","volumn":"3495.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.93","rise":"-3.30%","time":"00:12","volumn":"3517.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.35%","time":"00:13","volumn":"3530.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.88","rise":"-3.45%","time":"00:14","volumn":"3534.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.41%","time":"00:15","volumn":"3553.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.41%","time":"00:16","volumn":"3553.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:17","volumn":"3569.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.42%","time":"00:18","volumn":"3581.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:19","volumn":"3585.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.42%","time":"00:20","volumn":"3590.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.41%","time":"00:21","volumn":"3597.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.32%","time":"00:22","volumn":"3616.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:23","volumn":"3625.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:24","volumn":"3637.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:25","volumn":"3642.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:26","volumn":"3643.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:27","volumn":"3644.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:28","volumn":"3656.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.38%","time":"00:29","volumn":"3663.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.41%","time":"00:30","volumn":"3669.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.87","rise":"-3.48%","time":"00:31","volumn":"3683.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:32","volumn":"3695.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.42%","time":"00:33","volumn":"3722.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.88","rise":"-3.45%","time":"00:34","volumn":"3738.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.88","rise":"-3.47%","time":"00:35","volumn":"3743.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.42%","time":"00:36","volumn":"3756.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.44%","time":"00:37","volumn":"3758.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.44%","time":"00:38","volumn":"3759.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.84","rise":"-3.59%","time":"00:39","volumn":"3780.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.84","rise":"-3.59%","time":"00:40","volumn":"3788.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.42%","time":"00:41","volumn":"3816.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.89","rise":"-3.42%","time":"00:42","volumn":"3825.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.88","rise":"-3.46%","time":"00:43","volumn":"3846.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:44","volumn":"3857.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.91","rise":"-3.38%","time":"00:45","volumn":"3871.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:46","volumn":"3877.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:47","volumn":"3880.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.90","rise":"-3.39%","time":"00:48","volumn":"3880.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:49","volumn":"3889.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:50","volumn":"3890.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"-3.10%","time":"00:51","volumn":"3905.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:52","volumn":"3927.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:53","volumn":"3927.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.92","rise":"-3.33%","time":"00:54","volumn":"3937.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.94","rise":"-3.27%","time":"00:55","volumn":"3940.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"-3.18%","time":"00:56","volumn":"3952.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"00:57","volumn":"3958.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"-3.10%","time":"00:58","volumn":"3967.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"-3.10%","time":"00:59","volumn":"3977.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"-3.03%","time":"01:00","volumn":"3984.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.04","rise":"-2.97%","time":"01:01","volumn":"3991.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"-3.03%","time":"01:02","volumn":"4000.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"-3.03%","time":"01:03","volumn":"4003.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"-3.03%","time":"01:04","volumn":"4005.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.06","rise":"-2.91%","time":"01:05","volumn":"4023.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.06","rise":"-2.89%","time":"01:06","volumn":"4025.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.05","rise":"-2.94%","time":"01:07","volumn":"4032.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.05","rise":"-2.94%","time":"01:08","volumn":"4038.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.05","rise":"-2.94%","time":"01:09","volumn":"4038.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.03","rise":"-3.00%","time":"01:10","volumn":"4043.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.01","rise":"-3.06%","time":"01:11","volumn":"4055.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.16%","time":"01:12","volumn":"4064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:13","volumn":"4076.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.96","rise":"-3.21%","time":"01:14","volumn":"4092.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"-3.23%","time":"01:15","volumn":"4095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.95","rise":"-3.23%","time":"01:16","volumn":"4096.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:17","volumn":"4102.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:18","volumn":"4104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.16%","time":"01:19","volumn":"4114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"-3.18%","time":"01:20","volumn":"4116.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"-3.10%","time":"01:21","volumn":"4132.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.11%","time":"01:22","volumn":"4169.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.15%","time":"01:23","volumn":"4188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.15%","time":"01:24","volumn":"4191.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.96","rise":"-3.20%","time":"01:25","volumn":"4196.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.15%","time":"01:26","volumn":"4215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.15%","time":"01:27","volumn":"4266.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:28","volumn":"4268.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.98","rise":"-3.15%","time":"01:29","volumn":"4271.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:30","volumn":"4295.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.96","rise":"-3.20%","time":"01:31","volumn":"4307.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:32","volumn":"4317.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:33","volumn":"4317.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:34","volumn":"4331.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.99","rise":"-3.12%","time":"01:35","volumn":"4336.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.00","rise":"-3.09%","time":"01:36","volumn":"4353.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.02","rise":"-3.03%","time":"01:37","volumn":"4368.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.05","rise":"-2.95%","time":"01:38","volumn":"4374.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.05","rise":"-2.94%","time":"01:39","volumn":"4384.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.05","rise":"-2.92%","time":"01:40","volumn":"4393.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.07","rise":"-2.88%","time":"01:41","volumn":"4406.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.13","rise":"-2.70%","time":"01:42","volumn":"4429.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.17","rise":"-2.57%","time":"01:43","volumn":"4448.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.13","rise":"-2.70%","time":"01:44","volumn":"4474.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.12","rise":"-2.73%","time":"01:45","volumn":"4478.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.12","rise":"-2.73%","time":"01:46","volumn":"4492.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.12","rise":"-2.73%","time":"01:47","volumn":"4504.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.14","rise":"-2.67%","time":"01:48","volumn":"4514.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.17","rise":"-2.56%","time":"01:49","volumn":"4541.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.19","rise":"-2.51%","time":"01:50","volumn":"4555.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"01:51","volumn":"4566.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.18","rise":"-2.54%","time":"01:52","volumn":"4572.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.19","rise":"-2.53%","time":"01:53","volumn":"4576.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"-2.42%","time":"01:54","volumn":"4579.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.19","rise":"-2.51%","time":"01:55","volumn":"4587.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.17","rise":"-2.57%","time":"01:56","volumn":"4591.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"01:57","volumn":"4606.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"01:58","volumn":"4612.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"01:59","volumn":"4619.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"02:00","volumn":"4622.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"02:01","volumn":"4627.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"02:02","volumn":"4632.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.15","rise":"-2.63%","time":"02:03","volumn":"4654.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.15","rise":"-2.63%","time":"02:04","volumn":"4658.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.15","rise":"-2.63%","time":"02:05","volumn":"4662.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.18","rise":"-2.54%","time":"02:06","volumn":"4664.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.19","rise":"-2.51%","time":"02:07","volumn":"4683.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"-2.42%","time":"02:08","volumn":"4704.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"-2.42%","time":"02:09","volumn":"4709.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"-2.42%","time":"02:10","volumn":"4715.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.18","rise":"-2.54%","time":"02:11","volumn":"4729.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.22","rise":"-2.42%","time":"02:12","volumn":"4734.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.21","rise":"-2.45%","time":"02:13","volumn":"4744.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.24","rise":"-2.36%","time":"02:14","volumn":"4756.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.24","rise":"-2.36%","time":"02:15","volumn":"4762.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.26","rise":"-2.30%","time":"02:16","volumn":"4770.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.26","rise":"-2.30%","time":"02:17","volumn":"4772.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.31","rise":"-2.15%","time":"02:18","volumn":"4785.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.29","rise":"-2.21%","time":"02:19","volumn":"4793.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.30","rise":"-2.18%","time":"02:20","volumn":"4803.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.30","rise":"-2.18%","time":"02:21","volumn":"4803.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.31","rise":"-2.15%","time":"02:22","volumn":"4812.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.31","rise":"-2.15%","time":"02:23","volumn":"4816.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.27","rise":"-2.27%","time":"02:24","volumn":"4826.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.27","rise":"-2.27%","time":"02:25","volumn":"4826.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.30","rise":"-2.18%","time":"02:26","volumn":"4859.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.30","rise":"-2.18%","time":"02:27","volumn":"4869.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.34","rise":"-2.06%","time":"02:28","volumn":"4876.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.28","rise":"-2.24%","time":"02:29","volumn":"4893.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.19","rise":"-2.51%","time":"02:30","volumn":"4906.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.20","rise":"-2.48%","time":"02:31","volumn":"4917.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.28","rise":"-2.24%","time":"02:32","volumn":"4941.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.28","rise":"-2.24%","time":"02:33","volumn":"4942.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.17","rise":"-2.56%","time":"02:34","volumn":"4965.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.18","rise":"-2.54%","time":"02:35","volumn":"4972.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.18","rise":"-2.54%","time":"02:36","volumn":"4978.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.12","rise":"-2.71%","time":"02:37","volumn":"4997.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.13","rise":"-2.68%","time":"02:38","volumn":"5001.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.12","rise":"-2.71%","time":"02:39","volumn":"5015.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.13","rise":"-2.68%","time":"02:40","volumn":"5026.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.12","rise":"-2.73%","time":"02:41","volumn":"5050.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"02:42","volumn":"5060.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.16","rise":"-2.60%","time":"02:43","volumn":"5064.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"50.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["54.58%","31.29%","7.99%","-15.30%","-38.60%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.28","rise":"0","time":"05\/11","volumn":"1.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.34","rise":"0.19%","time":"05\/12","volumn":"7525.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"33.07","rise":"2.45%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.37","rise":"0.28%","time":"05\/16","volumn":"6262.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"33.48","rise":"3.72%","time":"05\/17","volumn":"8559.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"34.84","rise":"7.93%","time":"05\/18","volumn":"1.17\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.04","rise":"5.45%","time":"05\/19","volumn":"1.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"8.33%","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"7.43%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"6.13%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"6.23%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"11.52%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"14.00%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"21.28%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"22.83%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"28.38%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"30.61%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"38.41%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"32.28%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"32.56%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"35.84%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"39.06%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"44.80%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"43.06%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"42.26%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"35.50%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"32.99%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"28.19%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"20.94%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"19.64%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"16.79%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"21.93%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"23.08%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"21.34%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"24.35%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"22.52%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"23.20%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"39.68%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"42.91%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"45.97%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"45.51%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"48.45%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"51.86%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"44.45%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"50.81%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"54.03%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"54.58%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"50.37%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"51.05%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"45.04%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"50.99%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"44.86%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"43.90%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"49.60%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"53.41%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"49.94%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"45.60%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"44.61%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"8.77%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"10.29%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"11.74%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"11.25%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"8.46%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"10.87%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"11.93%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"7.56%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"3.72%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-0.12%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"1.36%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"0.37%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"0.00%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"1.49%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-2.39%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-10.59%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-12.33%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-13.23%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-13.35%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-16.20%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-17.10%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-17.87%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-19.95%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-17.66%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-16.82%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-19.30%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-23.02%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-22.34%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-21.96%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-24.66%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-25.50%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-25.99%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-25.37%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-25.77%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-24.97%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-25.28%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-28.31%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-27.70%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-26.24%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-25.56%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-25.90%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-28.69%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-30.64%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-30.89%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-28.78%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-27.82%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-24.57%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-23.48%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-27.42%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-28.93%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-26.73%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-25.00%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-28.90%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-28.78%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-33.33%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-33.46%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-31.13%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-34.79%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-35.94%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-36.37%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-36.25%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-36.62%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-38.60%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-34.23%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-23.30%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-26.12%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-18.62%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-22.12%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-24.07%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-21.93%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-20.76%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-17.38%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-15.52%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-15.43%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-10.47%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-11.43%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-11.99%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-10.50%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-10.04%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-11.25%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-6.63%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-5.42%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-8.24%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-4.43%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-4.68%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-4.28%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-5.55%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-5.17%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-3.81%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-2.73%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-1.18%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"2.91%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"11.03%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"9.88%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"11.34%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"14.00%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"12.98%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"16.05%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"14.34%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"17.22%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"18.18%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"17.84%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"13.66%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"12.27%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"7.59%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"8.89%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"9.48%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"14.00%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"13.20%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"13.17%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"12.79%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"10.50%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"8.43%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"6.32%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"6.85%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"7.37%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"7.96%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"6.10%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"1.15%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"2.66%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"2.23%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"7.81%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"9.26%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"4.46%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"7.31%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"10.72%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"6.47%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"7.50%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"10.04%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"13.82%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"22.12%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"22.15%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"17.32%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"22.43%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"26.64%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"24.85%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"14.62%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"11.06%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"20.69%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"16.20%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"12.11%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"16.29%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"15.58%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"17.47%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"18.96%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"19.92%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"16.11%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"21.16%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"19.55%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"21.81%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"24.32%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"25.25%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"25.74%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"20.94%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"21.19%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"25.68%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"21.62%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"21.65%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"23.39%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"21.75%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"20.04%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"20.42%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"21.07%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"18.28%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"18.25%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"15.30%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"13.82%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"13.91%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"15.61%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"16.11%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"15.24%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"11.28%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"13.01%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"8.77%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"5.73%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"3.50%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"2.94%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"2.01%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"0.46%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"0.53%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"1.33%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"2.29%","time":"04\/24","volumn":"5992.00"}],"points":"240"}}