360搜索

{"amount":"2936.00\u4e07","changeAmount":"0.26","close":"32.45","currentPrice":"32.71","currenttime":"2024-04-24 04:00:14","e":{"@attributes":{"datetime":"2024-04-24 04:00:14","e1":"32.71","e2":"0.26","e3":"(0.80%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/20","04\/22","04\/23"]},"cy":{"o":["34.11","33.54","32.97","32.39","31.82"]},"cyrate":{"o":["2.46%","0.74%","-0.98%","-2.70%","-4.42%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"0","time":"02:35","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-0.12%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-0.12%","time":"02:45","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-0.21%","time":"02:50","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.25","rise":"-0.12%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"0.06%","time":"03:00","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.26","rise":"-0.09%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.29","rise":"0.00%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"0.03%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.30","rise":"0.03%","time":"03:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.31","rise":"0.06%","time":"03:25","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.37","rise":"0.24%","time":"03:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.22","rise":"-0.23%","time":"03:35","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.38","rise":"0.26%","time":"03:40","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.43","rise":"0.42%","time":"03:45","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.54%","time":"03:50","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.47","rise":"0.54%","time":"03:55","volumn":"306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.36%","time":"04:00","volumn":"1887.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.44%","time":"21:35","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.11","rise":"2.46%","time":"21:40","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.97","rise":"2.04%","time":"21:45","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.44%","time":"21:50","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.81","rise":"1.55%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.73","rise":"1.32%","time":"22:00","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.92%","time":"22:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.70","rise":"1.23%","time":"22:10","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.58","rise":"0.87%","time":"22:15","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.90%","time":"22:20","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.59","rise":"0.90%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.63","rise":"1.04%","time":"22:30","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.61","rise":"0.97%","time":"22:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.77","rise":"1.44%","time":"22:40","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.68","rise":"1.17%","time":"22:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"1.16%","time":"22:50","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"0.30%","time":"22:55","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.51","rise":"0.65%","time":"23:00","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.67","rise":"1.14%","time":"23:05","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.76","rise":"1.41%","time":"23:10","volumn":"132.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.65","rise":"1.08%","time":"23:15","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.54","rise":"0.75%","time":"23:20","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"1.11%","time":"23:25","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.66","rise":"1.11%","time":"23:30","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.50","rise":"0.63%","time":"23:35","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.52","rise":"0.69%","time":"23:40","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.56","rise":"0.81%","time":"23:45","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.41","rise":"0.36%","time":"23:50","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.39","rise":"0.30%","time":"23:55","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"0.30%","time":"00:00","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.24%","time":"00:05","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.24%","time":"00:10","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.44","rise":"0.45%","time":"00:15","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"0.33%","time":"00:20","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"0.06%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"0.27%","time":"00:30","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.09%","time":"00:35","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.14","rise":"-0.45%","time":"00:40","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.08","rise":"-0.63%","time":"00:45","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.02%","time":"00:50","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"0.08%","time":"00:55","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.06%","time":"01:00","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"0.12%","time":"01:05","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.39","rise":"0.30%","time":"01:10","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"0.27%","time":"01:15","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.24%","time":"01:20","volumn":"95.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"0.29%","time":"01:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.43","rise":"0.42%","time":"01:30","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.42","rise":"0.38%","time":"01:35","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.57%","time":"01:40","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.31","rise":"0.08%","time":"01:45","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.40","rise":"0.33%","time":"01:50","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"0.86%","time":"01:55","volumn":"263.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.64","rise":"1.05%","time":"02:00","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.70","rise":"1.23%","time":"02:05","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.74","rise":"1.35%","time":"02:10","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.68","rise":"1.17%","time":"02:15","volumn":"91.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.58","rise":"0.87%","time":"02:20","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"0.75%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.98%","time":"02:30","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.80%","time":"02:35","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"1.01%","time":"02:40","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.77","rise":"1.43%","time":"02:45","volumn":"74.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.16%","time":"02:50","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.24%","time":"02:55","volumn":"121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.35","rise":"0.18%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"0.03%","time":"03:05","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"0.03%","time":"03:10","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-0.27%","time":"03:15","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.06%","time":"03:20","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.30","rise":"0.03%","time":"03:25","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.06%","time":"03:30","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.38","rise":"0.29%","time":"03:35","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-0.27%","time":"03:40","volumn":"99.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.26","rise":"-0.11%","time":"03:45","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.25","rise":"-0.12%","time":"03:50","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.28","rise":"-0.03%","time":"03:55","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.23","rise":"-0.18%","time":"04:00","volumn":"2142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.20","rise":"-0.27%","time":"21:35","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.13","rise":"-0.47%","time":"21:40","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.97","rise":"-0.96%","time":"21:45","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.06","rise":"-0.68%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.88","rise":"-1.23%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"22:00","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"-1.26%","time":"22:05","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.96","rise":"-0.99%","time":"22:10","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.16","rise":"-0.38%","time":"22:15","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.37","rise":"0.24%","time":"22:20","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.27","rise":"-0.06%","time":"22:25","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.33","rise":"0.11%","time":"22:30","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.47","rise":"0.53%","time":"22:35","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.52","rise":"0.68%","time":"22:40","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.83%","time":"22:45","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.51","rise":"0.66%","time":"22:50","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.55","rise":"0.77%","time":"22:55","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.49","rise":"0.62%","time":"23:00","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.48","rise":"0.57%","time":"23:05","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"1.02%","time":"23:10","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.56","rise":"0.81%","time":"23:15","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.73","rise":"1.34%","time":"23:20","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.80","rise":"1.55%","time":"23:25","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.72","rise":"1.28%","time":"23:30","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.14%","time":"23:35","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.62","rise":"0.99%","time":"23:40","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.63","rise":"1.02%","time":"23:45","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.66","rise":"1.11%","time":"23:50","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.67","rise":"1.14%","time":"23:55","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"1.34%","time":"00:00","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.56%","time":"00:05","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.81","rise":"1.57%","time":"00:10","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.76","rise":"1.41%","time":"00:15","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"1.49%","time":"00:20","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.78","rise":"1.47%","time":"00:25","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.74","rise":"1.37%","time":"00:30","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.59","rise":"0.92%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.70","rise":"1.23%","time":"00:40","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.63","rise":"1.04%","time":"00:45","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"0.93%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.56","rise":"0.81%","time":"00:55","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.60","rise":"0.93%","time":"01:00","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.65","rise":"1.08%","time":"01:05","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.71","rise":"1.26%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.58","rise":"0.87%","time":"01:15","volumn":"255.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.38","rise":"0.29%","time":"01:20","volumn":"116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.25","rise":"-0.12%","time":"01:25","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.41","rise":"0.36%","time":"01:30","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.31","rise":"0.06%","time":"01:35","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.27","rise":"-0.08%","time":"01:40","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.30","rise":"0.05%","time":"01:45","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.28","rise":"-0.03%","time":"01:50","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.17","rise":"-0.36%","time":"01:55","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.23","rise":"-0.20%","time":"02:00","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.20","rise":"-0.27%","time":"02:05","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"-0.45%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-0.63%","time":"02:15","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"-0.39%","time":"02:20","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-0.56%","time":"02:25","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-1.10%","time":"02:30","volumn":"279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-1.28%","time":"02:35","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"-0.93%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-0.78%","time":"02:45","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-0.60%","time":"02:50","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"-0.96%","time":"02:55","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.96","rise":"-0.99%","time":"03:00","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"-0.71%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-0.78%","time":"03:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"-0.54%","time":"03:15","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-0.75%","time":"03:20","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.03","rise":"-0.78%","time":"03:25","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-0.75%","time":"03:30","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-0.63%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-0.81%","time":"03:40","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.97","rise":"-0.98%","time":"03:45","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-1.10%","time":"03:50","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.92","rise":"-1.11%","time":"03:55","volumn":"381.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.93","rise":"-1.08%","time":"04:00","volumn":"2377.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.90","rise":"-1.17%","time":"21:35","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.80","rise":"-1.48%","time":"21:40","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-1.26%","time":"21:45","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.91","rise":"-1.16%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.87","rise":"-1.28%","time":"21:55","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.79","rise":"-1.50%","time":"22:00","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"-1.05%","time":"22:05","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"-0.90%","time":"22:10","volumn":"211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.14","rise":"-0.45%","time":"22:15","volumn":"383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-0.59%","time":"22:20","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.07","rise":"-0.66%","time":"22:25","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.15","rise":"-0.42%","time":"22:30","volumn":"301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.11","rise":"-0.54%","time":"22:35","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.06","rise":"-0.70%","time":"22:40","volumn":"292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-0.83%","time":"22:45","volumn":"679.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.16","rise":"-0.41%","time":"22:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.26","rise":"-0.11%","time":"22:55","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.02","rise":"-0.83%","time":"23:00","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.98","rise":"-0.95%","time":"23:05","volumn":"170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.09","rise":"-0.62%","time":"23:10","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-0.63%","time":"23:15","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.94","rise":"-1.05%","time":"23:20","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-0.75%","time":"23:25","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.05","rise":"-0.72%","time":"23:30","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-0.57%","time":"23:35","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.10","rise":"-0.57%","time":"23:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.04","rise":"-0.75%","time":"23:45","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.99","rise":"-0.90%","time":"23:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.08","rise":"-0.63%","time":"23:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.05","rise":"-0.71%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"33.08","rise":"-0.62%","time":"00:05","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"-0.90%","time":"00:10","volumn":"53.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.98","rise":"-0.93%","time":"00:15","volumn":"165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-1.47%","time":"00:20","volumn":"172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-1.59%","time":"00:25","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.70","rise":"-1.77%","time":"00:30","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.67","rise":"-1.86%","time":"00:35","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.65","rise":"-1.92%","time":"00:40","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.78","rise":"-1.52%","time":"00:45","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-1.26%","time":"00:50","volumn":"91.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.87","rise":"-1.26%","time":"00:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-1.11%","time":"01:00","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.99","rise":"-0.90%","time":"01:05","volumn":"60.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.95","rise":"-1.02%","time":"01:10","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.93","rise":"-1.08%","time":"01:15","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-1.37%","time":"01:20","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.86","rise":"-1.29%","time":"01:25","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-1.47%","time":"01:30","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-1.47%","time":"01:35","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.84","rise":"-1.34%","time":"01:40","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.82","rise":"-1.41%","time":"01:45","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.89","rise":"-1.20%","time":"01:50","volumn":"105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.92","rise":"-1.11%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.80","rise":"-1.47%","time":"02:00","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.76","rise":"-1.59%","time":"02:05","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.77","rise":"-1.55%","time":"02:10","volumn":"115.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.73","rise":"-1.69%","time":"02:15","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-1.95%","time":"02:20","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.68","rise":"-1.83%","time":"02:25","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.58","rise":"-2.13%","time":"02:30","volumn":"88.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.64","rise":"-1.95%","time":"02:35","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-2.49%","time":"02:40","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-2.49%","time":"02:45","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.49","rise":"-2.40%","time":"02:50","volumn":"128.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-2.49%","time":"02:55","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-2.57%","time":"03:00","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-2.64%","time":"03:05","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-2.66%","time":"03:10","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.48","rise":"-2.42%","time":"03:15","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.39","rise":"-2.70%","time":"03:20","volumn":"72.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-3.11%","time":"03:25","volumn":"158.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.30","rise":"-2.97%","time":"03:30","volumn":"129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-2.64%","time":"03:35","volumn":"240.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.31","rise":"-2.94%","time":"03:40","volumn":"456.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-2.84%","time":"03:45","volumn":"385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-3.06%","time":"03:50","volumn":"372.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-2.61%","time":"03:55","volumn":"322.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-2.58%","time":"04:00","volumn":"2131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-2.76%","time":"21:35","volumn":"497.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.26","rise":"-3.09%","time":"21:40","volumn":"45.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.27","rise":"-3.06%","time":"21:45","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.47","rise":"-2.48%","time":"21:50","volumn":"74.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.46","rise":"-2.49%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.13","rise":"-3.48%","time":"22:00","volumn":"57.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.34","rise":"-2.85%","time":"22:05","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-2.76%","time":"22:10","volumn":"104.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.30","rise":"-2.97%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.31","rise":"-2.94%","time":"22:20","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.22","rise":"-3.21%","time":"22:25","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.09","rise":"-3.59%","time":"22:30","volumn":"37.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.22","rise":"-3.23%","time":"22:35","volumn":"79.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.28","rise":"-3.03%","time":"22:40","volumn":"48.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.34","rise":"-2.85%","time":"22:45","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.20","rise":"-3.27%","time":"22:50","volumn":"36.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.03","rise":"-3.77%","time":"22:55","volumn":"182.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"-4.03%","time":"23:00","volumn":"112.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.93","rise":"-4.10%","time":"23:05","volumn":"204.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.94","rise":"-4.06%","time":"23:10","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.90","rise":"-4.18%","time":"23:15","volumn":"84.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"-4.30%","time":"23:20","volumn":"92.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"-4.30%","time":"23:25","volumn":"99.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.96","rise":"-3.99%","time":"23:30","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.92","rise":"-4.12%","time":"23:35","volumn":"60.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.99","rise":"-3.91%","time":"23:40","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.82","rise":"-4.42%","time":"23:45","volumn":"30.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.91","rise":"-4.15%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.94","rise":"-4.06%","time":"23:55","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-3.84%","time":"00:00","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.11","rise":"-3.54%","time":"00:05","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-3.84%","time":"00:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"-3.57%","time":"00:15","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.08","rise":"-3.63%","time":"00:20","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-3.78%","time":"00:25","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.97","rise":"-3.97%","time":"00:30","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.97","rise":"-3.97%","time":"00:35","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.00","rise":"-3.88%","time":"00:40","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.99","rise":"-3.91%","time":"00:45","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"-3.84%","time":"00:50","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-3.78%","time":"00:55","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.07","rise":"-3.66%","time":"01:00","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.15","rise":"-3.42%","time":"01:05","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-2.91%","time":"01:10","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-2.81%","time":"01:15","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-3.14%","time":"01:20","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"-3.18%","time":"01:25","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-3.06%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.31","rise":"-2.94%","time":"01:35","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-3.05%","time":"01:40","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-2.82%","time":"01:45","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-2.61%","time":"01:50","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-2.22%","time":"01:55","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.67","rise":"-1.86%","time":"02:00","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.52","rise":"-2.31%","time":"02:05","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"-2.07%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"-2.07%","time":"02:15","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"-1.92%","time":"02:20","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.69","rise":"-1.80%","time":"02:25","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"-1.62%","time":"02:30","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"-1.52%","time":"02:35","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"-1.71%","time":"02:40","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.70","rise":"-1.76%","time":"02:45","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"-1.98%","time":"02:50","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-1.89%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.73","rise":"-1.68%","time":"03:00","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"-1.56%","time":"03:05","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"-1.55%","time":"03:10","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-1.74%","time":"03:15","volumn":"88.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.64","rise":"-1.95%","time":"03:20","volumn":"138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-2.24%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"-1.98%","time":"03:30","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-2.16%","time":"03:35","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-2.22%","time":"03:40","volumn":"227.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"-1.91%","time":"03:45","volumn":"236.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"-2.01%","time":"03:50","volumn":"268.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"-2.16%","time":"03:55","volumn":"358.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"-2.52%","time":"04:00","volumn":"2483.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.89","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.62","ratio":"1.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.10","ratio":"1.50%"}],"marketCapitalization":"29.83\u4ebf","maxPrice":"32.99","minPrice":"31.81","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/22"]},"cy":{"o":["39.08","37.42","35.75","34.09","32.43"]},"cyrate":{"o":["0.85%","-3.44%","-7.73%","-12.02%","-16.31%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"0","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"0.31%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"0.85%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"-1.47%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"-1.50%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"-3.95%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"-5.19%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"-5.11%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"-3.69%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"-3.28%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-4.00%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-7.30%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-5.86%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-9.39%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-11.92%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-13.78%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-14.25%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-15.02%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-16.31%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-16.26%","time":"04\/22","volumn":"8591.00"}],"points":"20"},"open":"32.24","priceChangeRatio":"0.80%","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":["32.99","32.70","32.41","32.12","31.83"]},"cyrate":{"o":["1.66%","0.77%","-0.12%","-1.02%","-1.91%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-0.65%","time":"21:31","volumn":"122.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-0.65%","time":"21:32","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-0.25%","time":"21:33","volumn":"130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.54","rise":"0.28%","time":"21:34","volumn":"188.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"-1.08%","time":"21:35","volumn":"265.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.17","rise":"-0.85%","time":"21:36","volumn":"350.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"-1.29%","time":"21:37","volumn":"369.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.05","rise":"-1.23%","time":"21:38","volumn":"373.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.05","rise":"-1.23%","time":"21:39","volumn":"383.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.83","rise":"-1.91%","time":"21:40","volumn":"397.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.12","rise":"-1.02%","time":"21:41","volumn":"432.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"-0.69%","time":"21:42","volumn":"442.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-0.55%","time":"21:43","volumn":"456.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.16","rise":"-0.89%","time":"21:44","volumn":"482.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.19","rise":"-0.82%","time":"21:45","volumn":"494.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.39","rise":"-0.18%","time":"21:46","volumn":"521.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"0.03%","time":"21:47","volumn":"544.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.03%","time":"21:48","volumn":"569.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.05%","time":"21:49","volumn":"574.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.05%","time":"21:50","volumn":"594.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.52","rise":"0.22%","time":"21:51","volumn":"606.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"0.51%","time":"21:52","volumn":"639.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.69","rise":"0.74%","time":"21:53","volumn":"652.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.64","rise":"0.59%","time":"21:54","volumn":"675.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"0.37%","time":"21:55","volumn":"706.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.64","rise":"0.59%","time":"21:56","volumn":"715.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"1.02%","time":"21:57","volumn":"757.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.83%","time":"21:58","volumn":"768.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.48%","time":"21:59","volumn":"817.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"0.60%","time":"22:00","volumn":"838.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.46%","time":"22:01","volumn":"873.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"0.55%","time":"22:02","volumn":"915.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.67","rise":"0.68%","time":"22:03","volumn":"973.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.69","rise":"0.74%","time":"22:04","volumn":"1043.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.83%","time":"22:05","volumn":"1059.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.70","rise":"0.77%","time":"22:06","volumn":"1086.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.56","rise":"0.34%","time":"22:07","volumn":"1122.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"0.31%","time":"22:08","volumn":"1129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.58","rise":"0.40%","time":"22:09","volumn":"1142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.50","rise":"0.15%","time":"22:10","volumn":"1157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.50","rise":"0.15%","time":"22:11","volumn":"1164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.06%","time":"22:12","volumn":"1211.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.15%","time":"22:13","volumn":"1227.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.49","rise":"0.12%","time":"22:14","volumn":"1316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.48","rise":"0.09%","time":"22:15","volumn":"1332.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"0.00%","time":"22:16","volumn":"1358.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.52","rise":"0.22%","time":"22:17","volumn":"1409.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.03%","time":"22:18","volumn":"1433.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.47","rise":"0.05%","time":"22:19","volumn":"1443.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.58","rise":"0.40%","time":"22:20","volumn":"1472.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.69","rise":"0.72%","time":"22:21","volumn":"1491.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"0.37%","time":"22:22","volumn":"1549.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"0.25%","time":"22:23","volumn":"1563.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"0.00%","time":"22:24","volumn":"1586.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-0.31%","time":"22:25","volumn":"1628.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"-0.35%","time":"22:26","volumn":"1635.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"-0.34%","time":"22:27","volumn":"1705.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-0.46%","time":"22:28","volumn":"1713.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"0.31%","time":"22:29","volumn":"1757.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"0.25%","time":"22:30","volumn":"1759.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.48","rise":"0.11%","time":"22:31","volumn":"1806.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"0.43%","time":"22:32","volumn":"1817.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.50","rise":"0.15%","time":"22:33","volumn":"1833.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"0.43%","time":"22:34","volumn":"1981.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"0.37%","time":"22:35","volumn":"1993.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"0.31%","time":"22:36","volumn":"2002.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"0.52%","time":"22:37","volumn":"2019.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.48%","time":"22:38","volumn":"2021.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.56","rise":"0.34%","time":"22:39","volumn":"2053.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"0.31%","time":"22:40","volumn":"2064.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"0.25%","time":"22:41","volumn":"2067.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"0.25%","time":"22:42","volumn":"2091.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"0.65%","time":"22:43","volumn":"2108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.68","rise":"0.71%","time":"22:44","volumn":"2122.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.65","rise":"0.62%","time":"22:45","volumn":"2142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.50","rise":"0.15%","time":"22:46","volumn":"2195.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.48","rise":"0.11%","time":"22:47","volumn":"2231.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"0.45%","time":"22:48","volumn":"2262.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.48%","time":"22:49","volumn":"2271.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"0.65%","time":"22:50","volumn":"2306.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"0.45%","time":"22:51","volumn":"2316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"0.45%","time":"22:52","volumn":"2329.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.56","rise":"0.34%","time":"22:53","volumn":"2335.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.57","rise":"0.37%","time":"22:54","volumn":"2351.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"0.52%","time":"22:55","volumn":"2377.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.46%","time":"22:56","volumn":"2392.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.61","rise":"0.49%","time":"22:57","volumn":"2437.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.48%","time":"22:58","volumn":"2447.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"0.55%","time":"22:59","volumn":"2468.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.59","rise":"0.43%","time":"23:00","volumn":"2524.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"0.31%","time":"23:01","volumn":"2553.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-0.40%","time":"23:02","volumn":"2632.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.25","rise":"-0.62%","time":"23:03","volumn":"2685.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"-0.32%","time":"23:04","volumn":"2711.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-0.40%","time":"23:05","volumn":"2719.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"-0.35%","time":"23:06","volumn":"2777.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.29","rise":"-0.49%","time":"23:07","volumn":"2807.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-0.52%","time":"23:08","volumn":"2808.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-0.52%","time":"23:09","volumn":"2813.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-0.55%","time":"23:10","volumn":"2829.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-0.46%","time":"23:11","volumn":"2849.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.20","rise":"-0.77%","time":"23:12","volumn":"2867.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"-0.68%","time":"23:13","volumn":"2890.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.29","rise":"-0.50%","time":"23:14","volumn":"2921.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-0.52%","time":"23:15","volumn":"2946.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-0.52%","time":"23:16","volumn":"2958.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-0.48%","time":"23:17","volumn":"2974.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-0.54%","time":"23:18","volumn":"2990.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-0.46%","time":"23:19","volumn":"3005.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"-0.46%","time":"23:20","volumn":"3008.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.19","rise":"-0.80%","time":"23:21","volumn":"3027.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.29","rise":"-0.49%","time":"23:22","volumn":"3048.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.33","rise":"-0.39%","time":"23:23","volumn":"3053.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-0.40%","time":"23:24","volumn":"3060.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.39","rise":"-0.18%","time":"23:25","volumn":"3071.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.32","rise":"-0.40%","time":"23:26","volumn":"3090.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.33","rise":"-0.37%","time":"23:27","volumn":"3123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.28","rise":"-0.52%","time":"23:28","volumn":"3143.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.22","rise":"-0.71%","time":"23:29","volumn":"3160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-0.63%","time":"23:30","volumn":"3185.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.29","rise":"-0.49%","time":"23:31","volumn":"3203.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.36","rise":"-0.28%","time":"23:32","volumn":"3221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.31","rise":"-0.43%","time":"23:33","volumn":"3239.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-0.63%","time":"23:34","volumn":"3251.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"-0.65%","time":"23:35","volumn":"3275.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"-0.57%","time":"23:36","volumn":"3281.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-0.09%","time":"23:37","volumn":"3731.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-0.25%","time":"23:38","volumn":"3747.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.35","rise":"-0.31%","time":"23:39","volumn":"3754.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.36","rise":"-0.28%","time":"23:40","volumn":"3764.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.29","rise":"-0.49%","time":"23:41","volumn":"3788.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.33","rise":"-0.37%","time":"23:42","volumn":"3840.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.39","rise":"-0.18%","time":"23:43","volumn":"3849.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-0.08%","time":"23:44","volumn":"3853.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.15%","time":"23:45","volumn":"3973.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.15%","time":"23:46","volumn":"3985.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"0.00%","time":"23:47","volumn":"4004.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.49","rise":"0.12%","time":"23:48","volumn":"4019.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"0.03%","time":"23:49","volumn":"4037.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"0.03%","time":"23:50","volumn":"4042.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.15%","time":"23:51","volumn":"4053.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-0.26%","time":"23:52","volumn":"4063.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.15%","time":"23:53","volumn":"4078.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"-0.34%","time":"23:54","volumn":"4080.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-0.26%","time":"23:55","volumn":"4083.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.37","rise":"-0.26%","time":"23:56","volumn":"4089.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.03%","time":"23:57","volumn":"4108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.06%","time":"23:58","volumn":"4132.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.15%","time":"23:59","volumn":"4146.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.32%","time":"00:00","volumn":"4167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.37","rise":"-0.25%","time":"00:01","volumn":"4176.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-0.31%","time":"00:02","volumn":"4192.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.29","rise":"-0.49%","time":"00:03","volumn":"4217.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.37","rise":"-0.25%","time":"00:04","volumn":"4232.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-0.39%","time":"00:05","volumn":"4239.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.31","rise":"-0.43%","time":"00:06","volumn":"4254.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.27","rise":"-0.54%","time":"00:07","volumn":"4256.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.32","rise":"-0.39%","time":"00:08","volumn":"4298.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.29","rise":"-0.49%","time":"00:09","volumn":"4309.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.29","rise":"-0.49%","time":"00:10","volumn":"4310.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.26","rise":"-0.59%","time":"00:11","volumn":"4313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.24","rise":"-0.65%","time":"00:12","volumn":"4318.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.42","rise":"-0.09%","time":"00:13","volumn":"4361.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.34%","time":"00:14","volumn":"4377.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.42","rise":"-0.09%","time":"00:15","volumn":"4380.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.38","rise":"-0.20%","time":"00:16","volumn":"4385.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.14%","time":"00:17","volumn":"4396.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.14%","time":"00:18","volumn":"4398.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.05%","time":"00:19","volumn":"4419.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.05%","time":"00:20","volumn":"4426.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.39","rise":"-0.18%","time":"00:21","volumn":"4430.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-0.31%","time":"00:22","volumn":"4436.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.38","rise":"-0.23%","time":"00:23","volumn":"4456.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.36","rise":"-0.28%","time":"00:24","volumn":"4466.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.03%","time":"00:25","volumn":"4479.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.03%","time":"00:26","volumn":"4487.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.12%","time":"00:27","volumn":"4501.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.03%","time":"00:28","volumn":"4512.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.06%","time":"00:29","volumn":"4523.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.12%","time":"00:30","volumn":"4528.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.06%","time":"00:31","volumn":"4539.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.52","rise":"0.22%","time":"00:32","volumn":"4584.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.52","rise":"0.22%","time":"00:33","volumn":"4592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.52","rise":"0.22%","time":"00:34","volumn":"4592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.52","rise":"0.22%","time":"00:35","volumn":"4607.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.42","rise":"-0.09%","time":"00:36","volumn":"4629.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.45","rise":"0.00%","time":"00:37","volumn":"4631.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.45","rise":"0.00%","time":"00:38","volumn":"4633.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.54","rise":"0.28%","time":"00:39","volumn":"4646.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.54","rise":"0.28%","time":"00:40","volumn":"4656.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.11%","time":"00:41","volumn":"4669.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.47","rise":"0.06%","time":"00:42","volumn":"4677.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.09%","time":"00:43","volumn":"4685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.12%","time":"00:44","volumn":"4692.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.06%","time":"00:45","volumn":"4698.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"0.03%","time":"00:46","volumn":"4706.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.51","rise":"0.18%","time":"00:47","volumn":"4721.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.53","rise":"0.24%","time":"00:48","volumn":"4732.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.53","rise":"0.24%","time":"00:49","volumn":"4735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.53","rise":"0.24%","time":"00:50","volumn":"4736.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"0.03%","time":"00:51","volumn":"4742.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"0.03%","time":"00:52","volumn":"4749.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.09%","time":"00:53","volumn":"4789.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.09%","time":"00:54","volumn":"4789.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.12%","time":"00:55","volumn":"4807.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.34%","time":"00:56","volumn":"4817.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.34%","time":"00:57","volumn":"4821.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.32","rise":"-0.40%","time":"00:58","volumn":"4827.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.30","rise":"-0.46%","time":"00:59","volumn":"4832.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-0.37%","time":"01:00","volumn":"4841.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.34%","time":"01:01","volumn":"4851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.34%","time":"01:02","volumn":"4851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.31","rise":"-0.43%","time":"01:03","volumn":"4856.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.31","rise":"-0.43%","time":"01:04","volumn":"4862.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-0.31%","time":"01:05","volumn":"4883.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.35%","time":"01:06","volumn":"4885.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.35%","time":"01:07","volumn":"4892.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.39","rise":"-0.18%","time":"01:08","volumn":"4907.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.39","rise":"-0.18%","time":"01:09","volumn":"4919.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.40","rise":"-0.15%","time":"01:10","volumn":"4920.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-0.31%","time":"01:11","volumn":"4931.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.35","rise":"-0.31%","time":"01:12","volumn":"4932.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.32","rise":"-0.40%","time":"01:13","volumn":"4943.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.34","rise":"-0.34%","time":"01:14","volumn":"4960.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-0.37%","time":"01:15","volumn":"4972.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.33","rise":"-0.37%","time":"01:16","volumn":"4973.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.37","rise":"-0.25%","time":"01:17","volumn":"4977.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.39","rise":"-0.18%","time":"01:18","volumn":"4980.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.06%","time":"01:19","volumn":"4985.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"0.03%","time":"01:20","volumn":"4996.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.03%","time":"01:21","volumn":"5012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.47","rise":"0.05%","time":"01:22","volumn":"5015.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.09%","time":"01:23","volumn":"5024.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.09%","time":"01:24","volumn":"5026.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.45","rise":"0.00%","time":"01:25","volumn":"5037.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.11%","time":"01:26","volumn":"5051.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.41","rise":"-0.12%","time":"01:27","volumn":"5063.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.39","rise":"-0.18%","time":"01:28","volumn":"5075.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"0.03%","time":"01:29","volumn":"5091.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.46","rise":"0.03%","time":"01:30","volumn":"5091.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.47","rise":"0.05%","time":"01:31","volumn":"5108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.47","rise":"0.05%","time":"01:32","volumn":"5112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.47","rise":"0.05%","time":"01:33","volumn":"5114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.06%","time":"01:34","volumn":"5116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.06%","time":"01:35","volumn":"5118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.03%","time":"01:36","volumn":"5125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.44","rise":"-0.03%","time":"01:37","volumn":"5137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.11%","time":"01:38","volumn":"5142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.11%","time":"01:39","volumn":"5143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"0.11%","time":"01:40","volumn":"5146.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.51","rise":"0.18%","time":"01:41","volumn":"5161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.58","rise":"0.39%","time":"01:42","volumn":"5178.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"0.66%","time":"01:43","volumn":"5195.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.71%","time":"01:44","volumn":"5202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.62%","time":"01:45","volumn":"5273.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.62%","time":"01:46","volumn":"5275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.62%","time":"01:47","volumn":"5275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.60","rise":"0.46%","time":"01:48","volumn":"5279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"0.35%","time":"01:49","volumn":"5286.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"0.35%","time":"01:50","volumn":"5286.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"0.35%","time":"01:51","volumn":"5288.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.59","rise":"0.43%","time":"01:52","volumn":"5319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.59","rise":"0.43%","time":"01:53","volumn":"5320.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"0.35%","time":"01:54","volumn":"5335.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.56","rise":"0.35%","time":"01:55","volumn":"5348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.61","rise":"0.49%","time":"01:56","volumn":"5372.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.63","rise":"0.55%","time":"01:57","volumn":"5396.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.64","rise":"0.59%","time":"01:58","volumn":"5406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.54%","time":"01:59","volumn":"5421.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.51%","time":"02:00","volumn":"5422.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.60%","time":"02:01","volumn":"5433.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.60%","time":"02:02","volumn":"5433.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.65","rise":"0.60%","time":"02:03","volumn":"5436.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.58","rise":"0.40%","time":"02:04","volumn":"5497.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.52%","time":"02:05","volumn":"5518.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.52%","time":"02:06","volumn":"5520.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.57","rise":"0.37%","time":"02:07","volumn":"5532.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.60","rise":"0.46%","time":"02:08","volumn":"5560.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.54%","time":"02:09","volumn":"5563.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.54%","time":"02:10","volumn":"5569.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.54%","time":"02:11","volumn":"5570.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.59","rise":"0.43%","time":"02:12","volumn":"5579.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.57","rise":"0.37%","time":"02:13","volumn":"5595.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.57","rise":"0.37%","time":"02:14","volumn":"5611.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"0.63%","time":"02:15","volumn":"5628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"0.63%","time":"02:16","volumn":"5631.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"0.63%","time":"02:17","volumn":"5632.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.61","rise":"0.49%","time":"02:18","volumn":"5642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.62","rise":"0.52%","time":"02:19","volumn":"5656.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"0.65%","time":"02:20","volumn":"5669.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.96%","time":"02:21","volumn":"5692.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.94%","time":"02:22","volumn":"5696.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.94%","time":"02:23","volumn":"5702.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"1.08%","time":"02:24","volumn":"5716.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"0.99%","time":"02:25","volumn":"5721.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:26","volumn":"5747.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"1.17%","time":"02:27","volumn":"5754.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:28","volumn":"5762.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:29","volumn":"5767.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:30","volumn":"5777.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:31","volumn":"5779.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:32","volumn":"5793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:33","volumn":"5796.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"02:34","volumn":"5806.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"02:35","volumn":"5808.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"1.09%","time":"02:36","volumn":"5811.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"1.14%","time":"02:37","volumn":"5818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:38","volumn":"5844.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.19%","time":"02:39","volumn":"5850.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.19%","time":"02:40","volumn":"5851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.19%","time":"02:41","volumn":"5851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.91","rise":"1.42%","time":"02:42","volumn":"5886.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.91","rise":"1.42%","time":"02:43","volumn":"5891.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.90","rise":"1.39%","time":"02:44","volumn":"5895.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.92","rise":"1.45%","time":"02:45","volumn":"5900.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"1.31%","time":"02:46","volumn":"5925.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"1.31%","time":"02:47","volumn":"5929.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"1.14%","time":"02:48","volumn":"5953.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"1.11%","time":"02:49","volumn":"5966.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"02:50","volumn":"5972.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"1.11%","time":"02:51","volumn":"5984.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.25%","time":"02:52","volumn":"6013.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.87","rise":"1.30%","time":"02:53","volumn":"6034.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"1.26%","time":"02:54","volumn":"6039.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"1.26%","time":"02:55","volumn":"6043.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"1.34%","time":"02:56","volumn":"6054.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.93","rise":"1.48%","time":"02:57","volumn":"6075.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.94","rise":"1.49%","time":"02:58","volumn":"6094.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.95","rise":"1.55%","time":"02:59","volumn":"6102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.99","rise":"1.66%","time":"03:00","volumn":"6118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.93","rise":"1.48%","time":"03:01","volumn":"6130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"1.33%","time":"03:02","volumn":"6142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"03:03","volumn":"6153.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"03:04","volumn":"6156.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.80","rise":"1.08%","time":"03:05","volumn":"6188.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"1.27%","time":"03:06","volumn":"6201.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"03:07","volumn":"6206.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"1.17%","time":"03:08","volumn":"6218.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"1.17%","time":"03:09","volumn":"6224.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"1.17%","time":"03:10","volumn":"6225.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"1.14%","time":"03:11","volumn":"6229.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"03:12","volumn":"6236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"1.27%","time":"03:13","volumn":"6248.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.91","rise":"1.42%","time":"03:14","volumn":"6260.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"03:15","volumn":"6265.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"03:16","volumn":"6288.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.82","rise":"1.14%","time":"03:17","volumn":"6297.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"03:18","volumn":"6309.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"03:19","volumn":"6309.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.84","rise":"1.20%","time":"03:20","volumn":"6318.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"1.33%","time":"03:21","volumn":"6348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.86","rise":"1.26%","time":"03:22","volumn":"6358.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"1.11%","time":"03:23","volumn":"6370.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"1.16%","time":"03:24","volumn":"6379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"1.23%","time":"03:25","volumn":"6392.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.83","rise":"1.17%","time":"03:26","volumn":"6423.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"1.11%","time":"03:27","volumn":"6443.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"1.05%","time":"03:28","volumn":"6453.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"1.02%","time":"03:29","volumn":"6461.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"1.02%","time":"03:30","volumn":"6466.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"1.02%","time":"03:31","volumn":"6468.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.92%","time":"03:32","volumn":"6477.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.89%","time":"03:33","volumn":"6609.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.92%","time":"03:34","volumn":"6628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.96%","time":"03:35","volumn":"6638.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.83%","time":"03:36","volumn":"6652.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.86%","time":"03:37","volumn":"6691.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.91%","time":"03:38","volumn":"6733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.89%","time":"03:39","volumn":"6740.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.86%","time":"03:40","volumn":"6764.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.86%","time":"03:41","volumn":"6785.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.70","rise":"0.77%","time":"03:42","volumn":"6811.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.71%","time":"03:43","volumn":"6832.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.83%","time":"03:44","volumn":"6847.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.73","rise":"0.86%","time":"03:45","volumn":"6856.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.79","rise":"1.05%","time":"03:46","volumn":"6867.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"1.03%","time":"03:47","volumn":"6904.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.92%","time":"03:48","volumn":"6991.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.94%","time":"03:49","volumn":"7014.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.94%","time":"03:50","volumn":"7031.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.71","rise":"0.80%","time":"03:51","volumn":"7081.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.75","rise":"0.92%","time":"03:52","volumn":"7129.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.76","rise":"0.96%","time":"03:53","volumn":"7166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.81","rise":"1.12%","time":"03:54","volumn":"7212.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.77","rise":"0.99%","time":"03:55","volumn":"7278.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.74","rise":"0.89%","time":"03:56","volumn":"7408.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.71%","time":"03:57","volumn":"7501.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.82%","time":"03:58","volumn":"7676.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.66","rise":"0.63%","time":"03:59","volumn":"7887.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.71","rise":"0.80%","time":"04:00","volumn":"9016.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"90.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/22"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["49.31%","26.81%","4.31%","-18.19%","-40.69%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"33.42","rise":"0","time":"05\/09","volumn":"2.53\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.60","rise":"-2.45%","time":"05\/10","volumn":"2.11\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.28","rise":"-3.41%","time":"05\/11","volumn":"1.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"32.34","rise":"-3.23%","time":"05\/12","volumn":"7525.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"33.07","rise":"-1.05%","time":"05\/15","volumn":"1.24\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"32.37","rise":"-3.14%","time":"05\/16","volumn":"6262.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"33.48","rise":"0.18%","time":"05\/17","volumn":"8559.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"34.84","rise":"4.25%","time":"05\/18","volumn":"1.17\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.04","rise":"1.86%","time":"05\/19","volumn":"1.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"4.64%","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"3.77%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"2.51%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"2.60%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"7.72%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"10.11%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"17.15%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"18.64%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"24.00%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"26.15%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"33.69%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"27.77%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"28.04%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"31.21%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"34.32%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"39.86%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"38.18%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"37.40%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"30.88%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"28.46%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"23.82%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"16.82%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"15.56%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"12.81%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"17.77%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"18.88%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"17.21%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"20.11%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"18.34%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"19.00%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"34.92%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"38.03%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"40.99%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"40.54%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"43.39%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"46.68%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"39.53%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"45.66%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"48.77%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"49.31%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"45.24%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"45.90%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"40.10%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"45.84%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"39.92%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"38.99%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"44.49%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"48.17%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"44.82%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"40.63%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"39.68%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"5.06%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"6.52%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"7.93%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"7.45%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"4.76%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"7.09%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"8.11%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"3.89%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"0.18%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-3.53%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"-2.09%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-3.05%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"-3.41%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"-1.97%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-5.72%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-13.64%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-15.32%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-16.19%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-16.31%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-19.06%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-19.93%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-20.68%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-22.68%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-20.47%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-19.66%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-22.05%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-25.64%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-24.99%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-24.63%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-27.23%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-28.04%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-28.52%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-27.92%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-28.31%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-27.53%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-27.83%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-30.76%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-30.16%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-28.76%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-28.10%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-28.43%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-31.12%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-33.00%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-33.24%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-31.21%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-30.28%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-27.14%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-26.09%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-29.89%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-31.36%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-29.23%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-27.56%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-31.33%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-31.21%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-35.61%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-35.73%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-33.48%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-37.01%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-38.12%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-38.54%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-38.42%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-38.78%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-40.69%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-36.48%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-25.91%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-28.64%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-21.39%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-24.78%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-26.66%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-24.60%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-23.46%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-20.20%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-18.40%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-18.31%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-13.52%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-14.45%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-14.99%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-13.55%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-13.11%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-14.27%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-9.81%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-8.65%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-11.37%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-7.69%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-7.93%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-7.54%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-8.77%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-8.41%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-7.09%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-6.04%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-4.55%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"-0.60%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"7.24%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"6.13%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"7.54%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"10.11%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"9.13%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"12.09%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"10.44%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"13.23%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"14.15%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"13.82%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"9.78%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"8.44%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"3.92%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"5.18%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"5.75%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"10.11%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"9.34%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"9.31%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"8.95%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"6.73%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"4.73%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"2.69%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"3.20%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"3.71%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"4.28%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"2.48%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-2.30%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"-0.84%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"-1.26%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"4.13%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"5.54%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"0.90%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"3.65%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"6.94%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"2.84%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"3.83%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"6.28%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"9.93%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"17.95%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"17.98%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"13.32%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"18.25%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"22.32%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"20.59%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"10.71%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"7.27%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"16.58%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"12.24%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"8.29%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"12.33%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"11.64%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"13.46%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"14.90%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"15.83%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"12.15%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"17.03%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"15.47%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"17.65%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"20.08%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"20.98%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"21.45%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"16.82%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"17.06%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"21.39%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"17.47%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"17.50%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"19.18%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"17.59%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"15.95%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"16.31%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"16.94%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"14.24%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"14.21%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"11.37%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"9.93%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"10.02%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"11.67%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"12.15%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"11.31%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"7.48%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"9.16%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"5.06%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"2.12%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-0.03%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-0.57%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-1.47%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-2.96%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-2.90%","time":"04\/22","volumn":"8591.00"}],"points":"240"}}