360搜索

{"amount":"3313.47\u4e07","changeAmount":"-0.49","close":"32.93","currentPrice":"32.44","currenttime":"2024-04-20 04:00:01","e":{"@attributes":{"datetime":"2024-04-20 04:00:01","e1":"32.44","e2":"-0.49","e3":"(-1.49%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["35.52","34.85","34.19","33.53","32.87"]},"cyrate":{"o":["0.95%","-0.93%","-2.81%","-4.70%","-6.58%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.18","rise":"0","time":"02:35","volumn":"50.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.12","rise":"-0.16%","time":"02:40","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.05","rise":"-0.37%","time":"02:45","volumn":"91.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.85","rise":"-0.94%","time":"02:50","volumn":"155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.89","rise":"-0.82%","time":"02:55","volumn":"124.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.88","rise":"-0.87%","time":"03:00","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.87","rise":"-0.88%","time":"03:05","volumn":"95.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.84","rise":"-0.97%","time":"03:10","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.81","rise":"-1.05%","time":"03:15","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.76","rise":"-1.19%","time":"03:20","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.82","rise":"-1.02%","time":"03:25","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.76","rise":"-1.19%","time":"03:30","volumn":"92.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.80","rise":"-1.08%","time":"03:35","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.80","rise":"-1.09%","time":"03:40","volumn":"111.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"34.98","rise":"-0.57%","time":"03:45","volumn":"151.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.12","rise":"-0.17%","time":"03:50","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.10","rise":"-0.21%","time":"03:55","volumn":"309.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"35.11","rise":"-0.20%","time":"04:00","volumn":"1406.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.52","rise":"0.95%","time":"21:35","volumn":"67.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.36","rise":"0.51%","time":"21:40","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.18","rise":"0.00%","time":"21:45","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.08","rise":"-0.28%","time":"21:50","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.11","rise":"-0.21%","time":"21:55","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.07","rise":"-0.31%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.00","rise":"-0.51%","time":"22:05","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.89","rise":"-0.82%","time":"22:10","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.73","rise":"-1.28%","time":"22:15","volumn":"104.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.75","rise":"-1.22%","time":"22:20","volumn":"86.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.68","rise":"-1.42%","time":"22:25","volumn":"19.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.78","rise":"-1.14%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.74","rise":"-1.25%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.81","rise":"-1.05%","time":"22:40","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.88","rise":"-0.87%","time":"22:45","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.88","rise":"-0.85%","time":"22:50","volumn":"64.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.65","rise":"-1.51%","time":"22:55","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.51","rise":"-1.90%","time":"23:00","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.64","rise":"-1.53%","time":"23:05","volumn":"112.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.63","rise":"-1.56%","time":"23:10","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.60","rise":"-1.65%","time":"23:15","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.43","rise":"-2.13%","time":"23:20","volumn":"188.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.48","rise":"-1.99%","time":"23:25","volumn":"46.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.53","rise":"-1.85%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.64","rise":"-1.53%","time":"23:35","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.77","rise":"-1.17%","time":"23:40","volumn":"29.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.70","rise":"-1.36%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.70","rise":"-1.36%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.73","rise":"-1.28%","time":"23:55","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.73","rise":"-1.28%","time":"00:00","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.81","rise":"-1.05%","time":"00:05","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.77","rise":"-1.15%","time":"00:10","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.70","rise":"-1.35%","time":"00:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.52","rise":"-1.88%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.44","rise":"-2.10%","time":"00:25","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.27","rise":"-2.59%","time":"00:30","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.32","rise":"-2.44%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.33","rise":"-2.42%","time":"00:40","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.27","rise":"-2.59%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.35","rise":"-2.36%","time":"00:50","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.36","rise":"-2.33%","time":"00:55","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.40","rise":"-2.23%","time":"01:00","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.33","rise":"-2.42%","time":"01:05","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.37","rise":"-2.30%","time":"01:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.34","rise":"-2.40%","time":"01:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.22","rise":"-2.73%","time":"01:20","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.08","rise":"-3.13%","time":"01:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"-3.47%","time":"01:30","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.00","rise":"-3.35%","time":"01:35","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.98","rise":"-3.41%","time":"01:40","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.01","rise":"-3.33%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.82","rise":"-3.87%","time":"01:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.87","rise":"-3.72%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.92","rise":"-3.57%","time":"02:00","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.86","rise":"-3.75%","time":"02:05","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.91","rise":"-3.60%","time":"02:10","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.80","rise":"-3.94%","time":"02:15","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.78","rise":"-3.98%","time":"02:20","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.68","rise":"-4.26%","time":"02:25","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.73","rise":"-4.12%","time":"02:30","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.81","rise":"-3.89%","time":"02:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-4.01%","time":"02:40","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-4.02%","time":"02:45","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.77","rise":"-3.99%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.75","rise":"-4.07%","time":"02:55","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.80","rise":"-3.92%","time":"03:00","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.74","rise":"-4.08%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.72","rise":"-4.15%","time":"03:10","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.90","rise":"-3.64%","time":"03:15","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.84","rise":"-3.79%","time":"03:20","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.06","rise":"-3.19%","time":"03:25","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.95","rise":"-3.50%","time":"03:30","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.03","rise":"-3.27%","time":"03:35","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.93","rise":"-3.55%","time":"03:40","volumn":"131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"-3.47%","time":"03:45","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.06","rise":"-3.18%","time":"03:50","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.05","rise":"-3.21%","time":"03:55","volumn":"367.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.13","rise":"-2.98%","time":"04:00","volumn":"1882.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.59","rise":"-4.52%","time":"21:35","volumn":"193.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.35","rise":"-5.19%","time":"21:40","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.26","rise":"-5.47%","time":"21:45","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.20","rise":"-5.64%","time":"21:50","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.20","rise":"-5.63%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.40","rise":"-5.06%","time":"22:00","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.56","rise":"-4.59%","time":"22:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-4.92%","time":"22:10","volumn":"74.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-4.93%","time":"22:15","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.53","rise":"-4.69%","time":"22:20","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.42","rise":"-4.99%","time":"22:25","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.34","rise":"-5.23%","time":"22:30","volumn":"63.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.28","rise":"-5.40%","time":"22:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.30","rise":"-5.34%","time":"22:40","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.28","rise":"-5.41%","time":"22:45","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.33","rise":"-5.26%","time":"22:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.29","rise":"-5.37%","time":"22:55","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.18","rise":"-5.69%","time":"23:00","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.18","rise":"-5.69%","time":"23:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.27","rise":"-5.43%","time":"23:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.45","rise":"-4.92%","time":"23:15","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.54","rise":"-4.67%","time":"23:20","volumn":"129.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.60","rise":"-4.49%","time":"23:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.59","rise":"-4.52%","time":"23:30","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.49","rise":"-4.80%","time":"23:35","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.50","rise":"-4.77%","time":"23:40","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.48","rise":"-4.83%","time":"23:45","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.52","rise":"-4.70%","time":"23:50","volumn":"166.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.48","rise":"-4.83%","time":"23:55","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.28","rise":"-5.40%","time":"00:00","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-5.37%","time":"00:05","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.32","rise":"-5.29%","time":"00:10","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-5.32%","time":"00:15","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.36","rise":"-5.17%","time":"00:20","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-5.43%","time":"00:25","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.28","rise":"-5.40%","time":"00:30","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-5.46%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-5.43%","time":"00:40","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-5.53%","time":"00:45","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-5.46%","time":"00:50","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-5.27%","time":"00:55","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-5.26%","time":"01:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-5.46%","time":"01:05","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.33","rise":"-5.26%","time":"01:10","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-5.46%","time":"01:15","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.24","rise":"-5.51%","time":"01:20","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-5.44%","time":"01:25","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.20","rise":"-5.63%","time":"01:30","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.05","rise":"-6.05%","time":"01:35","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.14","rise":"-5.80%","time":"01:40","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-5.54%","time":"01:45","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.06","rise":"-6.03%","time":"01:50","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.09","rise":"-5.94%","time":"01:55","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.20","rise":"-5.63%","time":"02:00","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.27","rise":"-5.43%","time":"02:05","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"-4.78%","time":"02:10","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.34","rise":"-5.23%","time":"02:15","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.21","rise":"-5.60%","time":"02:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.18","rise":"-5.69%","time":"02:25","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.12","rise":"-5.86%","time":"02:30","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-5.37%","time":"02:35","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-5.49%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-5.49%","time":"02:45","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-5.57%","time":"02:50","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-5.49%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-5.32%","time":"03:00","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-5.46%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"-5.37%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"-5.34%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"-5.34%","time":"03:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"-5.32%","time":"03:25","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.37","rise":"-5.14%","time":"03:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-5.59%","time":"03:35","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.38","rise":"-5.13%","time":"03:40","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.43","rise":"-4.97%","time":"03:45","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"-4.86%","time":"03:50","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"-4.86%","time":"03:55","volumn":"306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"-5.03%","time":"04:00","volumn":"1887.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"-4.01%","time":"21:35","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.11","rise":"-3.04%","time":"21:40","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.97","rise":"-3.44%","time":"21:45","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"-4.01%","time":"21:50","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"-3.90%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.73","rise":"-4.12%","time":"22:00","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"-4.51%","time":"22:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"-4.21%","time":"22:10","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"-4.55%","time":"22:15","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"-4.52%","time":"22:20","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"-4.52%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"-4.39%","time":"22:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"-4.45%","time":"22:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"-4.01%","time":"22:40","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.68","rise":"-4.26%","time":"22:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"-4.28%","time":"22:50","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"-5.09%","time":"22:55","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.51","rise":"-4.76%","time":"23:00","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"-4.29%","time":"23:05","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.76","rise":"-4.04%","time":"23:10","volumn":"132.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.65","rise":"-4.35%","time":"23:15","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"-4.66%","time":"23:20","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"-4.32%","time":"23:25","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"-4.32%","time":"23:30","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"-4.78%","time":"23:35","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.52","rise":"-4.72%","time":"23:40","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.56","rise":"-4.60%","time":"23:45","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"-5.03%","time":"23:50","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"-5.09%","time":"23:55","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-5.09%","time":"00:00","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-5.14%","time":"00:05","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-5.14%","time":"00:10","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"-4.95%","time":"00:15","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-5.06%","time":"00:20","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-5.32%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-5.12%","time":"00:30","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-5.46%","time":"00:35","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.14","rise":"-5.80%","time":"00:40","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.08","rise":"-5.97%","time":"00:45","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-5.39%","time":"00:50","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-5.30%","time":"00:55","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-5.43%","time":"01:00","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-5.26%","time":"01:05","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"-5.09%","time":"01:10","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-5.12%","time":"01:15","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-5.14%","time":"01:20","volumn":"95.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-5.10%","time":"01:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.43","rise":"-4.97%","time":"01:30","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"-5.01%","time":"01:35","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"-4.83%","time":"01:40","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"-5.30%","time":"01:45","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"-5.06%","time":"01:50","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"-4.56%","time":"01:55","volumn":"263.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"-4.38%","time":"02:00","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"-4.21%","time":"02:05","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.74","rise":"-4.09%","time":"02:10","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.68","rise":"-4.26%","time":"02:15","volumn":"91.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"-4.55%","time":"02:20","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"-4.66%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"-4.45%","time":"02:30","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"-4.62%","time":"02:35","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"-4.42%","time":"02:40","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"-4.02%","time":"02:45","volumn":"74.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"-4.28%","time":"02:50","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-5.14%","time":"02:55","volumn":"121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"-5.20%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-5.34%","time":"03:05","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-5.34%","time":"03:10","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-5.63%","time":"03:15","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-5.43%","time":"03:20","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"-5.34%","time":"03:25","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-5.43%","time":"03:30","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"-5.10%","time":"03:35","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-5.63%","time":"03:40","volumn":"99.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-5.47%","time":"03:45","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-5.48%","time":"03:50","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-5.40%","time":"03:55","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-5.54%","time":"04:00","volumn":"2142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-5.63%","time":"21:35","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-5.81%","time":"21:40","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.97","rise":"-6.28%","time":"21:45","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.06","rise":"-6.01%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-6.54%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-6.57%","time":"22:00","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-6.57%","time":"22:05","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-6.31%","time":"22:10","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.16","rise":"-5.73%","time":"22:15","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"-5.14%","time":"22:20","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-5.43%","time":"22:25","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"-5.27%","time":"22:30","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"-4.87%","time":"22:35","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"-4.73%","time":"22:40","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"-4.59%","time":"22:45","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.51","rise":"-4.75%","time":"22:50","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"-4.65%","time":"22:55","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"-4.79%","time":"23:00","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"-4.83%","time":"23:05","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"-4.41%","time":"23:10","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"-4.60%","time":"23:15","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"-4.11%","time":"23:20","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.80","rise":"-3.91%","time":"23:25","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"-4.16%","time":"23:30","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"-4.29%","time":"23:35","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"-4.43%","time":"23:40","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"-4.41%","time":"23:45","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.66","rise":"-4.32%","time":"23:50","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"-4.29%","time":"23:55","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"-4.11%","time":"00:00","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"-3.89%","time":"00:05","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"-3.88%","time":"00:10","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.76","rise":"-4.04%","time":"00:15","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"-3.97%","time":"00:20","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"-3.98%","time":"00:25","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"-4.08%","time":"00:30","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.59","rise":"-4.51%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"-4.21%","time":"00:40","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"-4.39%","time":"00:45","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"-4.49%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.56","rise":"-4.60%","time":"00:55","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"-4.49%","time":"01:00","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.65","rise":"-4.35%","time":"01:05","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.71","rise":"-4.18%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.58","rise":"-4.55%","time":"01:15","volumn":"255.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.38","rise":"-5.10%","time":"01:20","volumn":"116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.25","rise":"-5.49%","time":"01:25","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.41","rise":"-5.03%","time":"01:30","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.31","rise":"-5.32%","time":"01:35","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.27","rise":"-5.44%","time":"01:40","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.30","rise":"-5.33%","time":"01:45","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.28","rise":"-5.40%","time":"01:50","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.17","rise":"-5.71%","time":"01:55","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.23","rise":"-5.56%","time":"02:00","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.20","rise":"-5.63%","time":"02:05","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"-5.80%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-5.97%","time":"02:15","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"-5.74%","time":"02:20","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-5.90%","time":"02:25","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-6.41%","time":"02:30","volumn":"279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-6.58%","time":"02:35","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"-6.25%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-6.11%","time":"02:45","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-5.94%","time":"02:50","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"-6.28%","time":"02:55","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.96","rise":"-6.31%","time":"03:00","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"-6.04%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-6.11%","time":"03:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"-5.88%","time":"03:15","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-6.08%","time":"03:20","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-6.11%","time":"03:25","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-6.08%","time":"03:30","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-5.97%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-6.14%","time":"03:40","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"-6.30%","time":"03:45","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-6.41%","time":"03:50","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-6.42%","time":"03:55","volumn":"381.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"-6.40%","time":"04:00","volumn":"2377.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"29.45\u4ebf","maxPrice":"33.27","minPrice":"32.21","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["39.83","38.10","36.38","34.66","32.93"]},"cyrate":{"o":["-1.33%","-5.33%","-9.33%","-13.33%","-17.32%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"0","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"-1.33%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"-2.71%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"-2.41%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"-1.88%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-4.14%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-4.17%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-6.55%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-7.76%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-7.68%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-6.30%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-5.90%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-6.60%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-9.82%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-8.41%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-11.85%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-14.31%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-16.12%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-16.57%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-17.32%","time":"04\/18","volumn":"7426.00"}],"points":"20"},"open":"32.89","priceChangeRatio":"-1.49%","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":["33.26","32.99","32.73","32.47","32.21"]},"cyrate":{"o":["0.99%","0.19%","-0.60%","-1.39%","-2.19%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.90","rise":"-0.09%","time":"21:35","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.90","rise":"-0.09%","time":"21:36","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-0.02%","time":"21:37","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-0.02%","time":"21:38","volumn":"181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-0.40%","time":"21:39","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-0.40%","time":"21:40","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-0.40%","time":"21:41","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.86","rise":"-0.21%","time":"21:42","volumn":"203.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-0.03%","time":"21:43","volumn":"213.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.85","rise":"-0.24%","time":"21:44","volumn":"229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-0.18%","time":"21:45","volumn":"232.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-0.03%","time":"21:46","volumn":"235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.18%","time":"21:47","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.06%","time":"21:48","volumn":"268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.06%","time":"21:49","volumn":"272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.91","rise":"-0.08%","time":"21:50","volumn":"295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.89","rise":"-0.12%","time":"21:51","volumn":"319.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.88","rise":"-0.15%","time":"21:52","volumn":"327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.84","rise":"-0.26%","time":"21:53","volumn":"336.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.88","rise":"-0.15%","time":"21:54","volumn":"349.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-0.20%","time":"21:55","volumn":"362.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.83","rise":"-0.30%","time":"21:56","volumn":"369.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.83","rise":"-0.30%","time":"21:57","volumn":"378.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.89","rise":"-0.12%","time":"21:58","volumn":"398.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.82","rise":"-0.33%","time":"21:59","volumn":"406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.79","rise":"-0.43%","time":"22:00","volumn":"409.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-0.38%","time":"22:01","volumn":"428.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.05%","time":"22:02","volumn":"437.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"0.03%","time":"22:03","volumn":"442.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"0.03%","time":"22:04","volumn":"443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"0.03%","time":"22:05","volumn":"451.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.18%","time":"22:06","volumn":"481.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.00","rise":"0.21%","time":"22:07","volumn":"493.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.35%","time":"22:08","volumn":"501.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"0.30%","time":"22:09","volumn":"644.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.18%","time":"22:10","volumn":"662.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.08%","time":"22:11","volumn":"801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.05%","time":"22:12","volumn":"864.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"22:13","volumn":"927.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.49%","time":"22:14","volumn":"1037.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"0.64%","time":"22:15","volumn":"1045.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.07","rise":"0.43%","time":"22:16","volumn":"1092.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.50%","time":"22:17","volumn":"1111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"22:18","volumn":"1156.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.12","rise":"0.58%","time":"22:19","volumn":"1206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.50%","time":"22:20","volumn":"1214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.12","rise":"0.58%","time":"22:21","volumn":"1236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"22:22","volumn":"1268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"0.32%","time":"22:23","volumn":"1339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"22:24","volumn":"1370.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.07","rise":"0.43%","time":"22:25","volumn":"1470.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.47%","time":"22:26","volumn":"1491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.39%","time":"22:27","volumn":"1628.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"0.70%","time":"22:28","volumn":"1743.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"0.55%","time":"22:29","volumn":"1765.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.15","rise":"0.67%","time":"22:30","volumn":"1771.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.18","rise":"0.76%","time":"22:31","volumn":"1793.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.21","rise":"0.85%","time":"22:32","volumn":"1805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"22:33","volumn":"1834.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.12","rise":"0.58%","time":"22:34","volumn":"1860.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"0.55%","time":"22:35","volumn":"1944.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"0.55%","time":"22:36","volumn":"2003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.49%","time":"22:37","volumn":"2035.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.33%","time":"22:38","volumn":"2175.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.41%","time":"22:39","volumn":"2233.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.38%","time":"22:40","volumn":"2236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"22:41","volumn":"2306.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.06%","time":"22:42","volumn":"2818.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"0.15%","time":"22:43","volumn":"2840.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"0.11%","time":"22:44","volumn":"2847.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.26%","time":"22:45","volumn":"2915.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.29%","time":"22:46","volumn":"2921.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.39%","time":"22:47","volumn":"2929.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.12","rise":"0.58%","time":"22:48","volumn":"2947.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"22:49","volumn":"2956.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"0.68%","time":"22:50","volumn":"2969.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.24","rise":"0.94%","time":"22:51","volumn":"2974.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.20","rise":"0.80%","time":"22:52","volumn":"2986.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.20","rise":"0.82%","time":"22:53","volumn":"2990.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.20","rise":"0.82%","time":"22:54","volumn":"2990.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.26","rise":"0.99%","time":"22:55","volumn":"3000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.15","rise":"0.65%","time":"22:56","volumn":"3020.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.15","rise":"0.65%","time":"22:57","volumn":"3029.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.01","rise":"0.24%","time":"22:58","volumn":"3047.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.01","rise":"0.24%","time":"22:59","volumn":"3051.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.26%","time":"23:00","volumn":"3062.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.00","rise":"0.21%","time":"23:01","volumn":"3128.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.20%","time":"23:02","volumn":"3155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.06%","time":"23:03","volumn":"3204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"0.14%","time":"23:04","volumn":"3230.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"0.14%","time":"23:05","volumn":"3233.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"0.14%","time":"23:06","volumn":"3235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.06%","time":"23:07","volumn":"3240.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.41%","time":"23:08","volumn":"3267.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"0.55%","time":"23:09","volumn":"3271.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.47%","time":"23:10","volumn":"3285.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.47%","time":"23:11","volumn":"3288.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"23:12","volumn":"3312.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.49%","time":"23:13","volumn":"3320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:14","volumn":"3349.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:15","volumn":"3352.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.39%","time":"23:16","volumn":"3362.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"23:17","volumn":"3364.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.96","rise":"0.09%","time":"23:18","volumn":"3382.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.96","rise":"0.09%","time":"23:19","volumn":"3383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"0.03%","time":"23:20","volumn":"3390.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.95","rise":"0.06%","time":"23:21","volumn":"3395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.01","rise":"0.24%","time":"23:22","volumn":"3424.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.33%","time":"23:23","volumn":"3436.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"23:24","volumn":"3440.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.33%","time":"23:25","volumn":"3441.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:26","volumn":"3463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"0.47%","time":"23:27","volumn":"3468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.27%","time":"23:28","volumn":"3496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"23:29","volumn":"3509.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"23:30","volumn":"3509.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"23:31","volumn":"3510.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.01","rise":"0.24%","time":"23:32","volumn":"3519.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.29%","time":"23:33","volumn":"3524.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.29%","time":"23:34","volumn":"3526.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"23:35","volumn":"3542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"23:36","volumn":"3543.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.27%","time":"23:37","volumn":"3552.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:38","volumn":"3575.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:39","volumn":"3575.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"0.52%","time":"23:40","volumn":"3604.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:41","volumn":"3626.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.36%","time":"23:42","volumn":"3657.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"0.30%","time":"23:43","volumn":"3664.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.27%","time":"23:44","volumn":"3674.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"0.33%","time":"23:45","volumn":"3700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.38%","time":"23:46","volumn":"3715.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.41%","time":"23:47","volumn":"3726.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.41%","time":"23:48","volumn":"3734.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"0.27%","time":"23:49","volumn":"3747.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"0.18%","time":"23:50","volumn":"3755.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.35%","time":"23:51","volumn":"3786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.35%","time":"23:52","volumn":"3789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"0.35%","time":"23:53","volumn":"3789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:54","volumn":"3818.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"0.46%","time":"23:55","volumn":"3818.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.07","rise":"0.43%","time":"23:56","volumn":"3825.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.39%","time":"23:57","volumn":"3830.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.39%","time":"23:58","volumn":"3836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"0.39%","time":"23:59","volumn":"3851.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.05","rise":"0.38%","time":"00:00","volumn":"3863.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.05","rise":"0.38%","time":"00:01","volumn":"3865.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.09","rise":"0.49%","time":"00:02","volumn":"3887.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.09","rise":"0.49%","time":"00:03","volumn":"3903.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.08","rise":"0.47%","time":"00:04","volumn":"3904.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.08","rise":"0.47%","time":"00:05","volumn":"3908.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.00","rise":"0.21%","time":"00:06","volumn":"3913.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"0.15%","time":"00:07","volumn":"3921.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"0.18%","time":"00:08","volumn":"3943.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.97","rise":"0.12%","time":"00:09","volumn":"3957.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"0.18%","time":"00:10","volumn":"3962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.01","rise":"0.23%","time":"00:11","volumn":"4003.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.04","rise":"0.33%","time":"00:12","volumn":"4078.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.01","rise":"0.24%","time":"00:13","volumn":"4081.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"0.20%","time":"00:14","volumn":"4094.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"0.15%","time":"00:15","volumn":"4127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"0.06%","time":"00:16","volumn":"4157.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.91","rise":"-0.08%","time":"00:17","volumn":"4205.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-0.18%","time":"00:18","volumn":"4216.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.79","rise":"-0.43%","time":"00:19","volumn":"4270.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"00:20","volumn":"4299.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.81","rise":"-0.36%","time":"00:21","volumn":"4301.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.83","rise":"-0.30%","time":"00:22","volumn":"4305.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-0.33%","time":"00:23","volumn":"4321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.78","rise":"-0.46%","time":"00:24","volumn":"4358.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-0.52%","time":"00:25","volumn":"4367.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-0.70%","time":"00:26","volumn":"4411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.69","rise":"-0.73%","time":"00:27","volumn":"4420.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.72","rise":"-0.65%","time":"00:28","volumn":"4444.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.72","rise":"-0.65%","time":"00:29","volumn":"4447.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-0.70%","time":"00:30","volumn":"4470.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.74","rise":"-0.58%","time":"00:31","volumn":"4507.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-0.79%","time":"00:32","volumn":"4529.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-0.71%","time":"00:33","volumn":"4541.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-0.79%","time":"00:34","volumn":"4581.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-0.79%","time":"00:35","volumn":"4582.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.69","rise":"-0.74%","time":"00:36","volumn":"4592.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.85%","time":"00:37","volumn":"4645.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.88%","time":"00:38","volumn":"4658.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.88%","time":"00:39","volumn":"4658.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.85%","time":"00:40","volumn":"4673.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.69","rise":"-0.73%","time":"00:41","volumn":"4708.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.71","rise":"-0.66%","time":"00:42","volumn":"4722.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.75","rise":"-0.55%","time":"00:43","volumn":"4753.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-0.49%","time":"00:44","volumn":"4756.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.78","rise":"-0.44%","time":"00:45","volumn":"4775.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-0.49%","time":"00:46","volumn":"4787.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.79","rise":"-0.43%","time":"00:47","volumn":"4794.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.78","rise":"-0.44%","time":"00:48","volumn":"4801.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.90","rise":"-0.11%","time":"00:49","volumn":"4855.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-0.18%","time":"00:50","volumn":"4867.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"00:51","volumn":"4880.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"00:52","volumn":"4892.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.02%","time":"00:53","volumn":"4903.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"0.06%","time":"00:54","volumn":"4917.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-0.18%","time":"00:55","volumn":"4931.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-0.33%","time":"00:56","volumn":"4936.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-0.33%","time":"00:57","volumn":"4947.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"00:58","volumn":"4965.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"00:59","volumn":"4975.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"01:00","volumn":"4980.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.94","rise":"0.02%","time":"01:01","volumn":"4988.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"01:02","volumn":"4994.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"0.00%","time":"01:03","volumn":"5015.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.94","rise":"0.02%","time":"01:04","volumn":"5020.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"0.18%","time":"01:05","volumn":"5040.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"0.14%","time":"01:06","volumn":"5055.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"0.14%","time":"01:07","volumn":"5057.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"0.17%","time":"01:08","volumn":"5064.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.97","rise":"0.12%","time":"01:09","volumn":"5068.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"0.06%","time":"01:10","volumn":"5082.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"0.06%","time":"01:11","volumn":"5092.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"01:12","volumn":"5112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.91","rise":"-0.06%","time":"01:13","volumn":"5122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"0.00%","time":"01:14","volumn":"5131.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"0.00%","time":"01:15","volumn":"5138.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"01:16","volumn":"5151.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"01:17","volumn":"5161.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.83","rise":"-0.30%","time":"01:18","volumn":"5183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.29%","time":"01:19","volumn":"5203.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.29%","time":"01:20","volumn":"5241.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"01:21","volumn":"5255.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.88","rise":"-0.15%","time":"01:22","volumn":"5273.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.88","rise":"-0.15%","time":"01:23","volumn":"5281.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.88","rise":"-0.15%","time":"01:24","volumn":"5281.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.86","rise":"-0.21%","time":"01:25","volumn":"5284.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"01:26","volumn":"5288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"01:27","volumn":"5294.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-0.49%","time":"01:28","volumn":"5328.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"01:29","volumn":"5330.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"01:30","volumn":"5353.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.83","rise":"-0.30%","time":"01:31","volumn":"5371.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-0.18%","time":"01:32","volumn":"5381.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.27%","time":"01:33","volumn":"5385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.27%","time":"01:34","volumn":"5395.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"01:35","volumn":"5406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.88","rise":"-0.15%","time":"01:36","volumn":"5421.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.88","rise":"-0.15%","time":"01:37","volumn":"5426.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"01:38","volumn":"5442.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-0.20%","time":"01:39","volumn":"5445.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-0.26%","time":"01:40","volumn":"5455.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"01:41","volumn":"5468.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"01:42","volumn":"5470.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.86","rise":"-0.21%","time":"01:43","volumn":"5476.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.83","rise":"-0.30%","time":"01:44","volumn":"5494.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-0.33%","time":"01:45","volumn":"5498.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"01:46","volumn":"5525.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.90","rise":"-0.09%","time":"01:47","volumn":"5534.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.86","rise":"-0.21%","time":"01:48","volumn":"5551.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.88","rise":"-0.15%","time":"01:49","volumn":"5558.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"01:50","volumn":"5604.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"01:51","volumn":"5605.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"01:52","volumn":"5620.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"0.00%","time":"01:53","volumn":"5630.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.90","rise":"-0.08%","time":"01:54","volumn":"5642.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-0.03%","time":"01:55","volumn":"5651.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-0.12%","time":"01:56","volumn":"5674.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-0.33%","time":"01:57","volumn":"5685.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"01:58","volumn":"5701.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"01:59","volumn":"5704.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-0.39%","time":"02:00","volumn":"5704.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-0.70%","time":"02:01","volumn":"5722.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-0.79%","time":"02:02","volumn":"5762.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.69","rise":"-0.73%","time":"02:03","volumn":"5794.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.71","rise":"-0.67%","time":"02:04","volumn":"5811.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-0.52%","time":"02:05","volumn":"5831.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.73","rise":"-0.61%","time":"02:06","volumn":"5842.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-0.71%","time":"02:07","volumn":"5862.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-0.49%","time":"02:08","volumn":"5899.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.79","rise":"-0.43%","time":"02:09","volumn":"5936.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-0.47%","time":"02:10","volumn":"5947.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"02:11","volumn":"5960.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"02:12","volumn":"5961.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"02:13","volumn":"5964.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.85","rise":"-0.24%","time":"02:14","volumn":"5965.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.73","rise":"-0.62%","time":"02:15","volumn":"5980.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.73","rise":"-0.62%","time":"02:16","volumn":"5982.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.58","rise":"-1.06%","time":"02:17","volumn":"5996.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.55","rise":"-1.15%","time":"02:18","volumn":"5999.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.60","rise":"-1.00%","time":"02:19","volumn":"6026.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.88%","time":"02:20","volumn":"6038.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.87%","time":"02:21","volumn":"6040.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.85%","time":"02:22","volumn":"6049.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-0.76%","time":"02:23","volumn":"6062.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.66","rise":"-0.80%","time":"02:24","volumn":"6085.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-0.76%","time":"02:25","volumn":"6096.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-0.76%","time":"02:26","volumn":"6116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-0.76%","time":"02:27","volumn":"6129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.88%","time":"02:28","volumn":"6137.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.61","rise":"-0.97%","time":"02:29","volumn":"6155.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.58","rise":"-1.06%","time":"02:30","volumn":"6184.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"-1.21%","time":"02:31","volumn":"6190.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.59","rise":"-1.02%","time":"02:32","volumn":"6219.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.60","rise":"-1.00%","time":"02:33","volumn":"6230.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.60","rise":"-1.00%","time":"02:34","volumn":"6234.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-0.88%","time":"02:35","volumn":"6297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.61","rise":"-0.97%","time":"02:36","volumn":"6316.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.85%","time":"02:37","volumn":"6327.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-0.85%","time":"02:38","volumn":"6335.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"-1.21%","time":"02:39","volumn":"6410.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.43%","time":"02:40","volumn":"6417.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-1.52%","time":"02:41","volumn":"6431.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"02:42","volumn":"6456.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.45","rise":"-1.46%","time":"02:43","volumn":"6466.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-1.32%","time":"02:44","volumn":"6504.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.43%","time":"02:45","volumn":"6527.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.43%","time":"02:46","volumn":"6540.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-1.34%","time":"02:47","volumn":"6590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.43%","time":"02:48","volumn":"6613.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.47","rise":"-1.40%","time":"02:49","volumn":"6624.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-1.34%","time":"02:50","volumn":"6655.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-1.35%","time":"02:51","volumn":"6663.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-1.37%","time":"02:52","volumn":"6667.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-1.37%","time":"02:53","volumn":"6670.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.45","rise":"-1.46%","time":"02:54","volumn":"6687.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-1.43%","time":"02:55","volumn":"6732.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.50","rise":"-1.31%","time":"02:56","volumn":"6752.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-1.37%","time":"02:57","volumn":"6778.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.45","rise":"-1.46%","time":"02:58","volumn":"6818.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.45","rise":"-1.46%","time":"02:59","volumn":"6839.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-1.50%","time":"03:00","volumn":"6842.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-1.69%","time":"03:01","volumn":"6881.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.36","rise":"-1.73%","time":"03:02","volumn":"6886.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-1.51%","time":"03:03","volumn":"6925.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-1.52%","time":"03:04","volumn":"6942.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"03:05","volumn":"6944.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"03:06","volumn":"6952.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-1.70%","time":"03:07","volumn":"6968.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-1.70%","time":"03:08","volumn":"7017.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-1.70%","time":"03:09","volumn":"7022.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.59%","time":"03:10","volumn":"7058.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"03:11","volumn":"7066.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-1.61%","time":"03:12","volumn":"7073.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.47","rise":"-1.40%","time":"03:13","volumn":"7107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.51","rise":"-1.27%","time":"03:14","volumn":"7120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-1.35%","time":"03:15","volumn":"7149.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-1.52%","time":"03:16","volumn":"7157.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-1.67%","time":"03:17","volumn":"7166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.35","rise":"-1.76%","time":"03:18","volumn":"7183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-1.61%","time":"03:19","volumn":"7202.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.39","rise":"-1.64%","time":"03:20","volumn":"7221.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-1.62%","time":"03:21","volumn":"7253.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-1.67%","time":"03:22","volumn":"7294.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.24","rise":"-2.08%","time":"03:23","volumn":"7338.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-2.02%","time":"03:24","volumn":"7353.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-2.05%","time":"03:25","volumn":"7379.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-2.03%","time":"03:26","volumn":"7398.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.91%","time":"03:27","volumn":"7427.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.93%","time":"03:28","volumn":"7437.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.36","rise":"-1.73%","time":"03:29","volumn":"7469.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.91%","time":"03:30","volumn":"7509.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.29","rise":"-1.94%","time":"03:31","volumn":"7589.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-2.00%","time":"03:32","volumn":"7608.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"03:33","volumn":"7708.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"03:34","volumn":"7717.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-1.58%","time":"03:35","volumn":"7749.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-1.79%","time":"03:36","volumn":"7845.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.33","rise":"-1.82%","time":"03:37","volumn":"7978.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-1.62%","time":"03:38","volumn":"8034.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-1.69%","time":"03:39","volumn":"8070.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.31","rise":"-1.88%","time":"03:40","volumn":"8206.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.91%","time":"03:41","volumn":"8257.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.25","rise":"-2.06%","time":"03:42","volumn":"8368.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.21","rise":"-2.19%","time":"03:43","volumn":"8440.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.25","rise":"-2.07%","time":"03:44","volumn":"8508.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-1.78%","time":"03:45","volumn":"8591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.90%","time":"03:46","volumn":"8656.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.28","rise":"-1.96%","time":"03:47","volumn":"8750.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.31","rise":"-1.88%","time":"03:48","volumn":"8820.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-2.00%","time":"03:49","volumn":"8914.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-2.00%","time":"03:50","volumn":"8963.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-1.92%","time":"03:51","volumn":"9063.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-1.78%","time":"03:52","volumn":"9135.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-1.79%","time":"03:53","volumn":"9165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.39","rise":"-1.64%","time":"03:54","volumn":"9245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-1.55%","time":"03:55","volumn":"9285.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-1.53%","time":"03:56","volumn":"9374.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-1.34%","time":"03:57","volumn":"9490.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.50","rise":"-1.31%","time":"03:58","volumn":"9617.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.45","rise":"-1.46%","time":"03:59","volumn":"9805.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-1.49%","time":"04:00","volumn":"1.01\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"101.23\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["52.09%","29.17%","6.25%","-16.67%","-39.59%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"32.81","rise":"0","time":"05\/05","volumn":"1.50\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"33.21","rise":"1.22%","time":"05\/08","volumn":"2.44\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"33.42","rise":"1.86%","time":"05\/09","volumn":"2.53\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.60","rise":"-0.64%","time":"05\/10","volumn":"2.11\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.28","rise":"-1.62%","time":"05\/11","volumn":"1.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.34","rise":"-1.43%","time":"05\/12","volumn":"7525.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"33.07","rise":"0.79%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.37","rise":"-1.34%","time":"05\/16","volumn":"6262.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"33.48","rise":"2.04%","time":"05\/17","volumn":"8559.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"34.84","rise":"6.19%","time":"05\/18","volumn":"1.17\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.04","rise":"3.75%","time":"05\/19","volumn":"1.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"6.58%","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"5.70%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"4.42%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"4.51%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"9.72%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"12.16%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"19.32%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"20.85%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"26.30%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"28.50%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"36.18%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"30.14%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"30.42%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"33.65%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"36.82%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"42.46%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"40.75%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"39.96%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"33.31%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"30.84%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"26.12%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"18.99%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"17.71%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"14.90%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"19.96%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"21.09%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"19.38%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"22.34%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"20.54%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"21.21%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"37.43%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"40.60%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"43.61%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"43.16%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"46.05%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"49.41%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"42.12%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"48.37%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"51.54%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"52.09%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"47.94%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"48.61%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"42.70%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"48.55%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"42.52%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"41.57%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"47.18%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"50.93%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"47.52%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"43.25%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"42.27%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"7.01%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"8.50%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"9.94%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"9.45%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"6.71%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"9.08%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"10.12%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"5.82%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"2.04%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-1.74%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"-0.27%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-1.25%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"-1.62%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"-0.15%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-3.96%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-12.04%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-13.75%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-14.63%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-14.75%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-17.56%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-18.44%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-19.20%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-21.24%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-18.99%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-18.17%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-20.60%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-24.26%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-23.59%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-23.22%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-25.88%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-26.70%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-27.19%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-26.58%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-26.97%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-26.18%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-26.49%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-29.47%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-28.86%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-27.43%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-26.76%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-27.10%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-29.84%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-31.76%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-32.00%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-29.93%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-28.99%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-25.78%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-24.72%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-28.59%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-30.08%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-27.92%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-26.21%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-30.05%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-29.93%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-34.41%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-34.53%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-32.25%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-35.84%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-36.97%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-37.40%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-37.28%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-37.64%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-39.59%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-35.29%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-24.54%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-27.31%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-19.93%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-23.38%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-25.30%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-23.19%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-22.04%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-18.71%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-16.89%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-16.79%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-11.92%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-12.86%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-13.41%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-11.95%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-11.49%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-12.68%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-8.14%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-6.95%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-9.72%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-5.97%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-6.22%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-5.82%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-7.07%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-6.71%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-5.36%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-4.30%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-2.77%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"1.25%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"9.23%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"8.11%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"9.54%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"12.16%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"11.16%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"14.17%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"12.50%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"15.33%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"16.28%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"15.94%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"11.83%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"10.45%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"5.85%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"7.13%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"7.71%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"12.16%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"11.37%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"11.34%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"10.97%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"8.72%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"6.67%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"4.60%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"5.12%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"5.64%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"6.22%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"4.39%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-0.49%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"1.01%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"0.58%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"6.07%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"7.50%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"2.77%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"5.58%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"8.93%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"4.75%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"5.76%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"8.26%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"11.98%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"20.15%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"20.18%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"15.42%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"20.45%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"24.60%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"22.83%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"12.77%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"9.27%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"18.74%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"14.32%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"10.30%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"14.42%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"13.72%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"15.57%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"17.04%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"17.98%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"14.23%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"19.20%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"17.62%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"19.84%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"22.31%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"23.22%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"23.71%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"18.99%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"19.23%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"23.65%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"19.66%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"19.69%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"21.40%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"19.78%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"18.10%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"18.47%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"19.11%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"16.37%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"16.34%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"13.44%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"11.98%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"12.07%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"13.75%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"14.23%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"13.38%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"9.48%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"11.19%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"7.01%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"4.02%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"1.83%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"1.28%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"0.37%","time":"04\/18","volumn":"7426.00"}],"points":"240"}}