360搜索

{"amount":"1914.86\u4e07","changeAmount":"0.31","close":"32.71","currentPrice":"33.02","currenttime":"2024-04-25 04:00:03","e":{"@attributes":{"datetime":"2024-04-25 04:00:03","e1":"33.02","e2":"0.31","e3":"(0.95%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["33.81","33.32","32.82","32.32","31.82"]},"cyrate":{"o":["0.77%","-0.71%","-2.20%","-3.69%","-5.17%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0","time":"02:35","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.21%","time":"02:40","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"0.63%","time":"02:45","volumn":"74.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"0.36%","time":"02:50","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.55%","time":"02:55","volumn":"121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-0.61%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.76%","time":"03:05","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.76%","time":"03:10","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-1.06%","time":"03:15","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.85%","time":"03:20","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-0.76%","time":"03:25","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.85%","time":"03:30","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-0.51%","time":"03:35","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-1.06%","time":"03:40","volumn":"99.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.89%","time":"03:45","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.91%","time":"03:50","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.82%","time":"03:55","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.97%","time":"04:00","volumn":"2142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-1.06%","time":"21:35","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-1.25%","time":"21:40","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.97","rise":"-1.74%","time":"21:45","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.06","rise":"-1.46%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-2.01%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-2.04%","time":"22:00","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-2.04%","time":"22:05","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-1.77%","time":"22:10","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.16","rise":"-1.16%","time":"22:15","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-0.55%","time":"22:20","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.85%","time":"22:25","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-0.69%","time":"22:30","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"-0.27%","time":"22:35","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"-0.12%","time":"22:40","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.03%","time":"22:45","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.51","rise":"-0.13%","time":"22:50","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"-0.03%","time":"22:55","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"-0.18%","time":"23:00","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"-0.22%","time":"23:05","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"0.22%","time":"23:10","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.01%","time":"23:15","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"0.54%","time":"23:20","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.80","rise":"0.75%","time":"23:25","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"0.48%","time":"23:30","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"0.34%","time":"23:35","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.19%","time":"23:40","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"0.22%","time":"23:45","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.66","rise":"0.31%","time":"23:50","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"0.34%","time":"23:55","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"0.54%","time":"00:00","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"0.76%","time":"00:05","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"0.77%","time":"00:10","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.76","rise":"0.61%","time":"00:15","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"0.69%","time":"00:20","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"0.67%","time":"00:25","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"0.57%","time":"00:30","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.59","rise":"0.12%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"0.43%","time":"00:40","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"0.24%","time":"00:45","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"0.13%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.56","rise":"0.01%","time":"00:55","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"0.13%","time":"01:00","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.65","rise":"0.28%","time":"01:05","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.71","rise":"0.46%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.58","rise":"0.07%","time":"01:15","volumn":"255.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.38","rise":"-0.51%","time":"01:20","volumn":"116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.25","rise":"-0.91%","time":"01:25","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.41","rise":"-0.43%","time":"01:30","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.31","rise":"-0.73%","time":"01:35","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.27","rise":"-0.86%","time":"01:40","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.30","rise":"-0.75%","time":"01:45","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.28","rise":"-0.82%","time":"01:50","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.17","rise":"-1.15%","time":"01:55","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.23","rise":"-0.98%","time":"02:00","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.20","rise":"-1.06%","time":"02:05","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"-1.24%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-1.42%","time":"02:15","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"-1.18%","time":"02:20","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-1.34%","time":"02:25","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-1.88%","time":"02:30","volumn":"279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-2.06%","time":"02:35","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"-1.71%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-1.56%","time":"02:45","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-1.39%","time":"02:50","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"-1.74%","time":"02:55","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.96","rise":"-1.77%","time":"03:00","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"-1.49%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-1.56%","time":"03:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"-1.33%","time":"03:15","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-1.53%","time":"03:20","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-1.56%","time":"03:25","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-1.53%","time":"03:30","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-1.42%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-1.59%","time":"03:40","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"-1.76%","time":"03:45","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-1.88%","time":"03:50","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-1.89%","time":"03:55","volumn":"381.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"-1.86%","time":"04:00","volumn":"2377.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.90","rise":"-1.95%","time":"21:35","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-2.26%","time":"21:40","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-2.04%","time":"21:45","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.91","rise":"-1.94%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-2.06%","time":"21:55","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.79","rise":"-2.28%","time":"22:00","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"-1.83%","time":"22:05","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"-1.68%","time":"22:10","volumn":"211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"-1.24%","time":"22:15","volumn":"383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-1.37%","time":"22:20","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.07","rise":"-1.45%","time":"22:25","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.15","rise":"-1.21%","time":"22:30","volumn":"301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"-1.33%","time":"22:35","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"-1.49%","time":"22:40","volumn":"292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-1.61%","time":"22:45","volumn":"679.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"-1.19%","time":"22:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.26","rise":"-0.89%","time":"22:55","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-1.61%","time":"23:00","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"-1.73%","time":"23:05","volumn":"170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-1.40%","time":"23:10","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-1.42%","time":"23:15","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"-1.83%","time":"23:20","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-1.53%","time":"23:25","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"-1.50%","time":"23:30","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-1.36%","time":"23:35","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-1.36%","time":"23:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-1.53%","time":"23:45","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"-1.68%","time":"23:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-1.42%","time":"23:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.05","rise":"-1.49%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.08","rise":"-1.40%","time":"00:05","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"-1.68%","time":"00:10","volumn":"53.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"-1.71%","time":"00:15","volumn":"165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-2.25%","time":"00:20","volumn":"172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-2.37%","time":"00:25","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-2.55%","time":"00:30","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-2.64%","time":"00:35","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-2.70%","time":"00:40","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.78","rise":"-2.29%","time":"00:45","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-2.04%","time":"00:50","volumn":"91.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-2.04%","time":"00:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-1.89%","time":"01:00","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"-1.68%","time":"01:05","volumn":"60.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"-1.80%","time":"01:10","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"-1.86%","time":"01:15","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-2.15%","time":"01:20","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.86","rise":"-2.07%","time":"01:25","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-2.25%","time":"01:30","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-2.25%","time":"01:35","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-2.12%","time":"01:40","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-2.19%","time":"01:45","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-1.98%","time":"01:50","volumn":"105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-1.89%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-2.25%","time":"02:00","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-2.37%","time":"02:05","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-2.32%","time":"02:10","volumn":"115.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.73","rise":"-2.47%","time":"02:15","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-2.73%","time":"02:20","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-2.61%","time":"02:25","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.58","rise":"-2.91%","time":"02:30","volumn":"88.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-2.73%","time":"02:35","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-3.26%","time":"02:40","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-3.26%","time":"02:45","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-3.17%","time":"02:50","volumn":"128.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-3.26%","time":"02:55","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-3.34%","time":"03:00","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-3.41%","time":"03:05","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-3.43%","time":"03:10","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-3.19%","time":"03:15","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.39","rise":"-3.47%","time":"03:20","volumn":"72.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-3.87%","time":"03:25","volumn":"158.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-3.74%","time":"03:30","volumn":"129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-3.41%","time":"03:35","volumn":"240.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.31","rise":"-3.71%","time":"03:40","volumn":"456.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-3.61%","time":"03:45","volumn":"385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-3.83%","time":"03:50","volumn":"372.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-3.38%","time":"03:55","volumn":"322.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-3.35%","time":"04:00","volumn":"2131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-3.53%","time":"21:35","volumn":"497.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.26","rise":"-3.86%","time":"21:40","volumn":"45.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.27","rise":"-3.83%","time":"21:45","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.47","rise":"-3.25%","time":"21:50","volumn":"74.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.46","rise":"-3.26%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.13","rise":"-4.25%","time":"22:00","volumn":"57.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.34","rise":"-3.62%","time":"22:05","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-3.53%","time":"22:10","volumn":"104.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.30","rise":"-3.74%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.31","rise":"-3.71%","time":"22:20","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.22","rise":"-3.98%","time":"22:25","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.09","rise":"-4.35%","time":"22:30","volumn":"37.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.22","rise":"-3.99%","time":"22:35","volumn":"79.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.28","rise":"-3.80%","time":"22:40","volumn":"48.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.34","rise":"-3.62%","time":"22:45","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.20","rise":"-4.04%","time":"22:50","volumn":"36.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.03","rise":"-4.53%","time":"22:55","volumn":"182.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"-4.78%","time":"23:00","volumn":"112.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.93","rise":"-4.86%","time":"23:05","volumn":"204.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.94","rise":"-4.81%","time":"23:10","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.90","rise":"-4.93%","time":"23:15","volumn":"84.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"-5.05%","time":"23:20","volumn":"92.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"-5.05%","time":"23:25","volumn":"99.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.96","rise":"-4.75%","time":"23:30","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.92","rise":"-4.87%","time":"23:35","volumn":"60.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.99","rise":"-4.66%","time":"23:40","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.82","rise":"-5.17%","time":"23:45","volumn":"30.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.91","rise":"-4.90%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.94","rise":"-4.81%","time":"23:55","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-4.60%","time":"00:00","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.11","rise":"-4.31%","time":"00:05","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-4.60%","time":"00:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"-4.34%","time":"00:15","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.08","rise":"-4.40%","time":"00:20","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-4.54%","time":"00:25","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.97","rise":"-4.72%","time":"00:30","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.97","rise":"-4.72%","time":"00:35","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.00","rise":"-4.63%","time":"00:40","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.99","rise":"-4.66%","time":"00:45","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-4.60%","time":"00:50","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-4.54%","time":"00:55","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.07","rise":"-4.43%","time":"01:00","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.15","rise":"-4.18%","time":"01:05","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-3.68%","time":"01:10","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-3.58%","time":"01:15","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-3.90%","time":"01:20","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"-3.95%","time":"01:25","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-3.83%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.31","rise":"-3.71%","time":"01:35","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-3.81%","time":"01:40","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-3.59%","time":"01:45","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-3.38%","time":"01:50","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-3.00%","time":"01:55","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.67","rise":"-2.64%","time":"02:00","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.52","rise":"-3.08%","time":"02:05","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"-2.85%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"-2.85%","time":"02:15","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-2.70%","time":"02:20","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.69","rise":"-2.58%","time":"02:25","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"-2.40%","time":"02:30","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"-2.29%","time":"02:35","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"-2.49%","time":"02:40","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.70","rise":"-2.53%","time":"02:45","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"-2.76%","time":"02:50","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-2.67%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.73","rise":"-2.46%","time":"03:00","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"-2.34%","time":"03:05","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"-2.32%","time":"03:10","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-2.52%","time":"03:15","volumn":"88.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.64","rise":"-2.73%","time":"03:20","volumn":"138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-3.01%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"-2.76%","time":"03:30","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-2.94%","time":"03:35","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-3.00%","time":"03:40","volumn":"227.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-2.68%","time":"03:45","volumn":"236.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"-2.79%","time":"03:50","volumn":"268.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-2.94%","time":"03:55","volumn":"358.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"-3.29%","time":"04:00","volumn":"2483.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"-4.34%","time":"21:35","volumn":"265.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.83","rise":"-5.14%","time":"21:40","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.19","rise":"-4.08%","time":"21:45","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-3.34%","time":"21:50","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-2.94%","time":"21:55","volumn":"112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-2.71%","time":"22:00","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"-2.49%","time":"22:05","volumn":"221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.50","rise":"-3.14%","time":"22:10","volumn":"97.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.48","rise":"-3.20%","time":"22:15","volumn":"175.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.58","rise":"-2.91%","time":"22:20","volumn":"139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-3.59%","time":"22:25","volumn":"156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"-3.05%","time":"22:30","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-2.94%","time":"22:35","volumn":"233.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-3.00%","time":"22:40","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-2.70%","time":"22:45","volumn":"77.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-2.67%","time":"22:50","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"-2.79%","time":"22:55","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"-2.88%","time":"23:00","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-3.68%","time":"23:05","volumn":"195.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-3.83%","time":"23:10","volumn":"109.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-3.80%","time":"23:15","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-3.74%","time":"23:20","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.39","rise":"-3.47%","time":"23:25","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-3.90%","time":"23:30","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-3.92%","time":"23:35","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.36","rise":"-3.56%","time":"23:40","volumn":"489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-3.44%","time":"23:45","volumn":"208.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"-3.26%","time":"23:50","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-3.55%","time":"23:55","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-3.61%","time":"00:00","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-3.67%","time":"00:05","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.29","rise":"-3.77%","time":"00:10","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.42","rise":"-3.38%","time":"00:15","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-3.34%","time":"00:20","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-3.32%","time":"00:25","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-3.41%","time":"00:30","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.52","rise":"-3.08%","time":"00:35","volumn":"78.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.54","rise":"-3.02%","time":"00:40","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-3.35%","time":"00:45","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.53","rise":"-3.06%","time":"00:50","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-3.41%","time":"00:55","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-3.65%","time":"01:00","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-3.59%","time":"01:05","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.40","rise":"-3.44%","time":"01:10","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-3.65%","time":"01:15","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"-3.26%","time":"01:20","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.45","rise":"-3.29%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"-3.26%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-3.35%","time":"01:35","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-3.19%","time":"01:40","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-2.70%","time":"01:45","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"-2.95%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"-2.95%","time":"01:55","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"-2.80%","time":"02:00","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"-2.79%","time":"02:05","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"-2.77%","time":"02:10","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"-2.68%","time":"02:15","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"-2.67%","time":"02:20","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"-2.34%","time":"02:25","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-2.13%","time":"02:30","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-2.11%","time":"02:35","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-2.15%","time":"02:40","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.92","rise":"-1.89%","time":"02:45","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-2.13%","time":"02:50","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"-2.07%","time":"02:55","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.99","rise":"-1.68%","time":"03:00","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"-2.25%","time":"03:05","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"-2.17%","time":"03:10","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-2.10%","time":"03:15","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"-2.13%","time":"03:20","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-2.10%","time":"03:25","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"-2.31%","time":"03:30","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"-2.37%","time":"03:35","volumn":"172.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"-2.46%","time":"03:40","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"-2.46%","time":"03:45","volumn":"92.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"-2.38%","time":"03:50","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"-2.34%","time":"03:55","volumn":"247.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.71","rise":"-2.52%","time":"04:00","volumn":"1855.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"30.11\u4ebf","maxPrice":"33.42","minPrice":"32.57","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["39.08","37.42","35.75","34.09","32.43"]},"cyrate":{"o":["0.54%","-3.74%","-8.01%","-12.29%","-16.57%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"0","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"0.54%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-1.78%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-1.80%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-4.24%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-5.48%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-5.40%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-3.99%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-3.58%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-4.30%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-7.59%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-6.15%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-9.67%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-12.19%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-14.05%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-14.51%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-15.28%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-16.57%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-16.52%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-15.85%","time":"04\/23","volumn":"9134.00"}],"points":"20"},"open":"33.27","priceChangeRatio":"0.95%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.40","33.19","32.98","32.78","32.57"]},"cyrate":{"o":["2.11%","1.48%","0.84%","0.21%","-0.43%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.40","rise":"2.11%","time":"21:31","volumn":"91.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"1.35%","time":"21:32","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.49%","time":"21:33","volumn":"128.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.49%","time":"21:34","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.49%","time":"21:35","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.13","rise":"1.28%","time":"21:36","volumn":"143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"1.20%","time":"21:37","volumn":"145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"1.20%","time":"21:38","volumn":"146.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"1.20%","time":"21:39","volumn":"148.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.94","rise":"0.70%","time":"21:40","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.94","rise":"0.70%","time":"21:41","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.94","rise":"0.70%","time":"21:42","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"0.93%","time":"21:43","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"0.93%","time":"21:44","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"0.93%","time":"21:45","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"0.93%","time":"21:46","volumn":"197.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"0.93%","time":"21:47","volumn":"197.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"0.33%","time":"21:48","volumn":"211.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"0.28%","time":"21:49","volumn":"259.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"0.18%","time":"21:50","volumn":"319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"21:51","volumn":"337.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"21:52","volumn":"337.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"21:53","volumn":"338.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.98","rise":"0.83%","time":"21:54","volumn":"347.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"21:55","volumn":"361.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.89","rise":"0.55%","time":"21:56","volumn":"387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"21:57","volumn":"400.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.91","rise":"0.61%","time":"21:58","volumn":"406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.91","rise":"0.61%","time":"21:59","volumn":"406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.41%","time":"22:00","volumn":"457.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"0.29%","time":"22:01","volumn":"459.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"0.29%","time":"22:02","volumn":"460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.03%","time":"22:03","volumn":"550.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.70","rise":"-0.02%","time":"22:04","volumn":"559.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.09%","time":"22:05","volumn":"575.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"22:06","volumn":"582.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"22:07","volumn":"592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"22:08","volumn":"617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"22:09","volumn":"617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"22:10","volumn":"620.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"22:11","volumn":"633.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.91","rise":"0.61%","time":"22:12","volumn":"677.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"0.50%","time":"22:13","volumn":"692.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"22:14","volumn":"695.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.40%","time":"22:15","volumn":"746.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"22:16","volumn":"761.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.40%","time":"22:17","volumn":"780.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.38%","time":"22:18","volumn":"789.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.40%","time":"22:19","volumn":"795.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.40%","time":"22:20","volumn":"798.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"22:21","volumn":"804.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.44%","time":"22:22","volumn":"809.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.44%","time":"22:23","volumn":"809.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.44%","time":"22:24","volumn":"811.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.44%","time":"22:25","volumn":"816.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"0.50%","time":"22:26","volumn":"843.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.41%","time":"22:27","volumn":"857.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"22:28","volumn":"871.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.15%","time":"22:29","volumn":"876.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.11%","time":"22:30","volumn":"882.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.11%","time":"22:31","volumn":"884.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"22:32","volumn":"900.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.06%","time":"22:33","volumn":"923.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.06%","time":"22:34","volumn":"923.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.05%","time":"22:35","volumn":"926.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.13%","time":"22:36","volumn":"936.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"0.20%","time":"22:37","volumn":"943.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"0.21%","time":"22:38","volumn":"944.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"22:39","volumn":"952.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"0.34%","time":"22:40","volumn":"953.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"0.31%","time":"22:41","volumn":"964.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"0.21%","time":"22:42","volumn":"980.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.09%","time":"22:43","volumn":"996.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.09%","time":"22:44","volumn":"1000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"-0.09%","time":"22:45","volumn":"1015.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.02%","time":"22:46","volumn":"1036.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.06%","time":"22:47","volumn":"1049.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"0.17%","time":"22:48","volumn":"1081.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.09%","time":"22:49","volumn":"1082.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.12%","time":"22:50","volumn":"1085.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.12%","time":"22:51","volumn":"1089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"22:52","volumn":"1133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"22:53","volumn":"1166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.41%","time":"22:54","volumn":"1180.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"22:55","volumn":"1189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"22:56","volumn":"1193.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.94","rise":"0.69%","time":"22:57","volumn":"1205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.93","rise":"0.67%","time":"22:58","volumn":"1222.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.90","rise":"0.58%","time":"22:59","volumn":"1266.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.93","rise":"0.67%","time":"23:00","volumn":"1271.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.95","rise":"0.73%","time":"23:01","volumn":"1279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.93","rise":"0.67%","time":"23:02","volumn":"1291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.90","rise":"0.57%","time":"23:03","volumn":"1308.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.49%","time":"23:04","volumn":"1316.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"23:05","volumn":"1336.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"23:06","volumn":"1350.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"23:07","volumn":"1360.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"0.28%","time":"23:08","volumn":"1371.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"0.26%","time":"23:09","volumn":"1378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"23:10","volumn":"1385.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"23:11","volumn":"1385.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"0.31%","time":"23:12","volumn":"1398.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.14%","time":"23:13","volumn":"1403.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.71","rise":"0.00%","time":"23:14","volumn":"1415.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"0.21%","time":"23:15","volumn":"1422.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.12%","time":"23:16","volumn":"1425.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"23:17","volumn":"1449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"0.21%","time":"23:18","volumn":"1471.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.14%","time":"23:19","volumn":"1487.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.14%","time":"23:20","volumn":"1491.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.15%","time":"23:21","volumn":"1506.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.15%","time":"23:22","volumn":"1514.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"0.28%","time":"23:23","volumn":"1530.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"23:24","volumn":"1532.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"0.31%","time":"23:25","volumn":"1539.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"0.24%","time":"23:26","volumn":"1561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"0.34%","time":"23:27","volumn":"1562.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"23:28","volumn":"1578.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"23:29","volumn":"1597.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"23:30","volumn":"1597.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"0.37%","time":"23:31","volumn":"1613.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.47%","time":"23:32","volumn":"1617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"0.47%","time":"23:33","volumn":"1617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"23:34","volumn":"1628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"0.46%","time":"23:35","volumn":"1635.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"23:36","volumn":"1636.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.38%","time":"23:37","volumn":"1647.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.38%","time":"23:38","volumn":"1649.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"0.38%","time":"23:39","volumn":"1649.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"0.52%","time":"23:40","volumn":"1661.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"23:41","volumn":"1694.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.43%","time":"23:42","volumn":"1702.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"0.23%","time":"23:43","volumn":"1719.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.09%","time":"23:44","volumn":"1724.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.70","rise":"-0.02%","time":"23:45","volumn":"1757.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.63","rise":"-0.24%","time":"23:46","volumn":"1766.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-0.18%","time":"23:47","volumn":"1774.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"-0.09%","time":"23:48","volumn":"1786.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"-0.09%","time":"23:49","volumn":"1793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.06%","time":"23:50","volumn":"1809.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.70","rise":"-0.02%","time":"23:51","volumn":"1827.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"-0.09%","time":"23:52","volumn":"1836.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"-0.09%","time":"23:53","volumn":"1838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.69","rise":"-0.06%","time":"23:54","volumn":"1850.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.69","rise":"-0.06%","time":"23:55","volumn":"1851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.69","rise":"-0.06%","time":"23:56","volumn":"1852.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.63","rise":"-0.24%","time":"23:57","volumn":"1868.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.63","rise":"-0.24%","time":"23:58","volumn":"1876.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.58","rise":"-0.40%","time":"23:59","volumn":"1892.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.58","rise":"-0.40%","time":"00:00","volumn":"1902.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.38%","time":"00:01","volumn":"1908.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.24%","time":"00:02","volumn":"1932.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.62","rise":"-0.28%","time":"00:03","volumn":"1943.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.62","rise":"-0.28%","time":"00:04","volumn":"1947.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.62","rise":"-0.28%","time":"00:05","volumn":"1949.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.62","rise":"-0.28%","time":"00:06","volumn":"1950.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.15%","time":"00:07","volumn":"1964.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.24%","time":"00:08","volumn":"1971.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.24%","time":"00:09","volumn":"1973.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.35%","time":"00:10","volumn":"1984.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.37%","time":"00:11","volumn":"1988.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.37%","time":"00:12","volumn":"1996.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.37%","time":"00:13","volumn":"2002.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.57","rise":"-0.42%","time":"00:14","volumn":"2016.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.59","rise":"-0.37%","time":"00:15","volumn":"2018.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.57","rise":"-0.43%","time":"00:16","volumn":"2039.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.57","rise":"-0.43%","time":"00:17","volumn":"2040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.23%","time":"00:18","volumn":"2051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.23%","time":"00:19","volumn":"2052.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.23%","time":"00:20","volumn":"2055.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.23%","time":"00:21","volumn":"2055.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.67","rise":"-0.12%","time":"00:22","volumn":"2060.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.67","rise":"-0.12%","time":"00:23","volumn":"2074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.68","rise":"-0.09%","time":"00:24","volumn":"2080.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.67","rise":"-0.12%","time":"00:25","volumn":"2090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.68","rise":"-0.09%","time":"00:26","volumn":"2094.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.67","rise":"-0.12%","time":"00:27","volumn":"2105.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.70","rise":"-0.03%","time":"00:28","volumn":"2114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.02%","time":"00:29","volumn":"2134.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.71","rise":"0.00%","time":"00:30","volumn":"2145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.69","rise":"-0.08%","time":"00:31","volumn":"2164.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.69","rise":"-0.08%","time":"00:32","volumn":"2167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.14%","time":"00:33","volumn":"2168.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.14%","time":"00:34","volumn":"2169.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"-0.21%","time":"00:35","volumn":"2174.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.24%","time":"00:36","volumn":"2177.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.63","rise":"-0.24%","time":"00:37","volumn":"2196.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.60","rise":"-0.34%","time":"00:38","volumn":"2219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.60","rise":"-0.34%","time":"00:39","volumn":"2223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.60","rise":"-0.34%","time":"00:40","volumn":"2225.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.62","rise":"-0.26%","time":"00:41","volumn":"2235.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.65","rise":"-0.20%","time":"00:42","volumn":"2237.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.65","rise":"-0.20%","time":"00:43","volumn":"2237.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.65","rise":"-0.20%","time":"00:44","volumn":"2240.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.65","rise":"-0.18%","time":"00:45","volumn":"2253.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.14%","time":"00:46","volumn":"2260.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.14%","time":"00:47","volumn":"2260.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.17%","time":"00:48","volumn":"2263.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.66","rise":"-0.15%","time":"00:49","volumn":"2265.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.76","rise":"0.14%","time":"00:50","volumn":"2292.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.03%","time":"00:51","volumn":"2310.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.03%","time":"00:52","volumn":"2312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.03%","time":"00:53","volumn":"2314.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.03%","time":"00:54","volumn":"2316.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.03%","time":"00:55","volumn":"2324.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.77","rise":"0.17%","time":"00:56","volumn":"2338.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.77","rise":"0.17%","time":"00:57","volumn":"2339.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.80","rise":"0.28%","time":"00:58","volumn":"2346.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.83","rise":"0.37%","time":"00:59","volumn":"2350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.83","rise":"0.37%","time":"01:00","volumn":"2350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.83","rise":"0.37%","time":"01:01","volumn":"2352.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.83","rise":"0.35%","time":"01:02","volumn":"2378.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.82","rise":"0.34%","time":"01:03","volumn":"2394.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"0.41%","time":"01:04","volumn":"2401.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"0.41%","time":"01:05","volumn":"2402.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"0.40%","time":"01:06","volumn":"2410.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"0.40%","time":"01:07","volumn":"2413.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"0.40%","time":"01:08","volumn":"2413.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.83","rise":"0.35%","time":"01:09","volumn":"2436.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.84","rise":"0.40%","time":"01:10","volumn":"2443.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.52%","time":"01:11","volumn":"2486.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"01:12","volumn":"2498.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.54%","time":"01:13","volumn":"2504.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.54%","time":"01:14","volumn":"2515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.54%","time":"01:15","volumn":"2516.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.65%","time":"01:16","volumn":"2525.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"01:17","volumn":"2532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"01:18","volumn":"2540.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"01:19","volumn":"2543.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"01:20","volumn":"2562.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.72%","time":"01:21","volumn":"2574.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.72%","time":"01:22","volumn":"2574.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"01:23","volumn":"2586.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"01:24","volumn":"2590.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"01:25","volumn":"2590.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"01:26","volumn":"2601.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"01:27","volumn":"2603.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"01:28","volumn":"2603.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"01:29","volumn":"2612.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"01:30","volumn":"2613.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"01:31","volumn":"2622.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.99","rise":"0.86%","time":"01:32","volumn":"2632.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"01:33","volumn":"2662.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"01:34","volumn":"2669.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"01:35","volumn":"2676.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"01:36","volumn":"2692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"01:37","volumn":"2692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.78%","time":"01:38","volumn":"2697.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.00","rise":"0.89%","time":"01:39","volumn":"2827.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:40","volumn":"2842.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:41","volumn":"2844.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:42","volumn":"2846.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:43","volumn":"2849.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:44","volumn":"2849.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:45","volumn":"2850.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:46","volumn":"2850.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.99%","time":"01:47","volumn":"2853.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.09","rise":"1.16%","time":"01:48","volumn":"2863.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.10","rise":"1.19%","time":"01:49","volumn":"2879.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.96%","time":"01:50","volumn":"2909.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:51","volumn":"2912.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:52","volumn":"2920.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:53","volumn":"2920.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:54","volumn":"2923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:55","volumn":"2925.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:56","volumn":"2931.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:57","volumn":"2931.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:58","volumn":"2934.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"01:59","volumn":"2945.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"02:00","volumn":"2946.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.98%","time":"02:01","volumn":"2960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.96%","time":"02:02","volumn":"2963.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.99","rise":"0.86%","time":"02:03","volumn":"2976.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:04","volumn":"3000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:05","volumn":"3004.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.78%","time":"02:06","volumn":"3055.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"02:07","volumn":"3058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"02:08","volumn":"3067.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"02:09","volumn":"3073.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"02:10","volumn":"3085.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"02:11","volumn":"3094.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.57%","time":"02:12","volumn":"3107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"02:13","volumn":"3120.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"02:14","volumn":"3130.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:15","volumn":"3139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:16","volumn":"3146.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:17","volumn":"3148.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"02:18","volumn":"3154.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"02:19","volumn":"3156.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"02:20","volumn":"3158.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.74%","time":"02:21","volumn":"3161.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.72%","time":"02:22","volumn":"3172.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"02:23","volumn":"3191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.60%","time":"02:24","volumn":"3205.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.60%","time":"02:25","volumn":"3205.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.89","rise":"0.55%","time":"02:26","volumn":"3223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:27","volumn":"3233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.89","rise":"0.55%","time":"02:28","volumn":"3242.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:29","volumn":"3255.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:30","volumn":"3256.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:31","volumn":"3273.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:32","volumn":"3290.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.50%","time":"02:33","volumn":"3304.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:34","volumn":"3315.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:35","volumn":"3323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:36","volumn":"3325.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:37","volumn":"3330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"02:38","volumn":"3337.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"02:39","volumn":"3351.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"02:40","volumn":"3356.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"02:41","volumn":"3357.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"02:42","volumn":"3373.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"02:43","volumn":"3379.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"02:44","volumn":"3395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"02:45","volumn":"3401.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.66%","time":"02:46","volumn":"3403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.66%","time":"02:47","volumn":"3405.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.66%","time":"02:48","volumn":"3413.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.66%","time":"02:49","volumn":"3413.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.66%","time":"02:50","volumn":"3419.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.54%","time":"02:51","volumn":"3436.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:52","volumn":"3443.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"02:53","volumn":"3445.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:54","volumn":"3458.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:55","volumn":"3470.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"02:56","volumn":"3477.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.89","rise":"0.55%","time":"02:57","volumn":"3487.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.57%","time":"02:58","volumn":"3503.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.57%","time":"02:59","volumn":"3505.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.89","rise":"0.55%","time":"03:00","volumn":"3512.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.85","rise":"0.44%","time":"03:01","volumn":"3523.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.85","rise":"0.43%","time":"03:02","volumn":"3527.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"03:03","volumn":"3542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"03:04","volumn":"3552.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.57%","time":"03:05","volumn":"3598.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.70%","time":"03:06","volumn":"3628.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.89","rise":"0.55%","time":"03:07","volumn":"3643.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"03:08","volumn":"3658.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.72%","time":"03:09","volumn":"3667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"03:10","volumn":"3677.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"03:11","volumn":"3684.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"03:12","volumn":"3695.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"03:13","volumn":"3710.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"03:14","volumn":"3718.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"03:15","volumn":"3720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"03:16","volumn":"3722.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"03:17","volumn":"3734.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"03:18","volumn":"3746.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.88","rise":"0.54%","time":"03:19","volumn":"3757.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"03:20","volumn":"3762.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"03:21","volumn":"3772.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"03:22","volumn":"3801.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"03:23","volumn":"3815.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.99","rise":"0.85%","time":"03:24","volumn":"3836.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"03:25","volumn":"3874.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.84%","time":"03:26","volumn":"3894.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"03:27","volumn":"3913.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.82%","time":"03:28","volumn":"3922.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.92","rise":"0.66%","time":"03:29","volumn":"3932.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"03:30","volumn":"3939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"03:31","volumn":"3943.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.82%","time":"03:32","volumn":"3948.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.97","rise":"0.79%","time":"03:33","volumn":"3953.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"03:34","volumn":"3961.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"03:35","volumn":"3971.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.61%","time":"03:36","volumn":"3979.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.91","rise":"0.63%","time":"03:37","volumn":"3989.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.90","rise":"0.58%","time":"03:38","volumn":"4009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.93","rise":"0.67%","time":"03:39","volumn":"4031.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.95","rise":"0.73%","time":"03:40","volumn":"4037.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"03:41","volumn":"4047.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.99","rise":"0.86%","time":"03:42","volumn":"4069.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.99","rise":"0.86%","time":"03:43","volumn":"4102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.00","rise":"0.88%","time":"03:44","volumn":"4112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.98","rise":"0.83%","time":"03:45","volumn":"4125.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.96","rise":"0.76%","time":"03:46","volumn":"4136.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.98%","time":"03:47","volumn":"4167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.99","rise":"0.87%","time":"03:48","volumn":"4193.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.01","rise":"0.92%","time":"03:49","volumn":"4240.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.00","rise":"0.89%","time":"03:50","volumn":"4305.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.94","rise":"0.69%","time":"03:51","volumn":"4348.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.01","rise":"0.91%","time":"03:52","volumn":"4389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.01","rise":"0.92%","time":"03:53","volumn":"4420.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.05","rise":"1.04%","time":"03:54","volumn":"4472.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.05","rise":"1.02%","time":"03:55","volumn":"4519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.01","rise":"0.92%","time":"03:56","volumn":"4582.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.03","rise":"0.98%","time":"03:57","volumn":"4660.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.06","rise":"1.07%","time":"03:58","volumn":"4753.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.04","rise":"1.01%","time":"03:59","volumn":"4884.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.02","rise":"0.95%","time":"04:00","volumn":"5818.00"}],"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":"58.19\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["53.07%","30.00%","6.93%","-16.13%","-39.20%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.60","rise":"0","time":"05\/10","volumn":"2.11\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.28","rise":"-0.98%","time":"05\/11","volumn":"1.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.34","rise":"-0.80%","time":"05\/12","volumn":"7525.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"33.07","rise":"1.44%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.37","rise":"-0.71%","time":"05\/16","volumn":"6262.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"33.48","rise":"2.70%","time":"05\/17","volumn":"8559.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"34.84","rise":"6.87%","time":"05\/18","volumn":"1.17\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.04","rise":"4.42%","time":"05\/19","volumn":"1.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"7.27%","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"6.38%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"5.09%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"5.18%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"10.43%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"12.88%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"20.09%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"21.63%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"27.12%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"29.33%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"37.06%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"30.98%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"31.26%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"34.51%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"37.70%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"43.37%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"41.66%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"40.86%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"34.17%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"31.69%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"26.93%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"19.75%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"18.47%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"15.64%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"20.74%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"21.87%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"20.15%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"23.13%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"21.32%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"21.99%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"38.31%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"41.50%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"44.54%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"44.08%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"46.99%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"50.37%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"43.04%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"49.33%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"52.52%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"53.07%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"48.90%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"49.57%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"43.62%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"49.51%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"43.44%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"42.48%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"48.13%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"51.90%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"48.47%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"44.17%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"43.19%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"7.70%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"9.20%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"10.64%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"10.15%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"7.39%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"9.79%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"10.83%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"6.50%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"2.70%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-1.10%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"0.37%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-0.61%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"-0.98%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"0.49%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-3.34%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-11.47%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-13.19%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-14.08%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-14.20%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-17.02%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-17.91%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-18.68%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-20.74%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-18.47%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-17.64%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-20.09%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-23.77%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-23.10%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-22.73%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-25.40%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-26.23%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-26.72%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-26.10%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-26.50%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-25.71%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-26.01%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-29.02%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-28.40%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-26.96%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-26.29%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-26.63%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-29.39%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-31.32%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-31.56%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-29.48%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-28.53%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-25.31%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-24.23%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-28.13%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-29.63%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-27.45%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-25.74%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-29.60%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-29.48%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-33.99%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-34.11%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-31.81%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-35.43%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-36.56%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-36.99%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-36.87%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-37.24%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-39.20%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-34.88%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-24.05%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-26.84%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-19.42%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-22.88%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-24.82%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-22.70%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-21.53%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-18.19%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-16.35%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-16.26%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-11.35%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-12.30%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-12.85%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-11.38%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-10.92%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-12.12%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-7.55%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-6.35%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-9.14%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-5.37%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-5.61%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-5.21%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-6.47%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-6.10%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-4.75%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-3.68%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-2.15%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"1.90%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"9.94%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"8.80%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"10.25%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"12.88%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"11.87%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"14.91%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"13.22%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"16.07%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"17.02%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"16.69%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"12.55%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"11.17%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"6.53%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"7.82%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"8.40%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"12.88%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"12.09%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"12.06%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"11.69%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"9.42%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"7.36%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"5.28%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"5.80%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"6.32%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"6.90%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"5.06%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.15%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"1.66%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"1.23%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"6.75%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"8.19%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"3.44%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"6.26%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"9.63%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"5.43%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"6.44%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"8.96%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"12.70%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"20.92%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"20.95%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"16.17%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"21.23%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"25.40%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"23.62%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"13.50%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"9.97%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"19.51%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"15.06%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"11.01%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"15.15%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"14.45%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"16.32%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"17.79%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"18.74%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"14.97%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"19.97%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"18.37%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"20.61%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"23.10%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"24.02%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"24.51%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"19.75%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"20.00%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"24.45%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"20.43%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"20.46%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"22.18%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"20.55%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"18.87%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"19.23%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"19.88%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"17.12%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"17.09%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"14.17%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"12.70%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"12.79%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"14.48%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"14.97%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"14.11%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"10.18%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"11.90%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"7.70%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"4.69%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"2.48%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"1.93%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"1.01%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-0.52%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-0.46%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"0.34%","time":"04\/23","volumn":"9134.00"}],"points":"240"}}