360搜索

{"amount":"3.86\u4ebf","changeAmount":"0.59","close":"34.24","currentPrice":"34.83","currenttime":"2024-05-07 04:00:59","e":{"@attributes":{"datetime":"2024-05-07 04:00:59","e1":"34.83","e2":"0.59","e3":"(1.72%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/30","05\/01","05\/02","05\/03","05\/04"]},"cy":{"o":["36.57","35.63","34.68","33.74","32.79"]},"cyrate":{"o":["8.17%","5.37%","2.58%","-0.22%","-3.02%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.81","rise":"0","time":"02:35","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.83","rise":"0.06%","time":"02:40","volumn":"40.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.87","rise":"0.16%","time":"02:45","volumn":"33.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.90","rise":"0.27%","time":"02:50","volumn":"88.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.97","rise":"0.47%","time":"02:55","volumn":"58.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.90","rise":"0.25%","time":"03:00","volumn":"236.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.66","rise":"-0.46%","time":"03:05","volumn":"88.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.72","rise":"-0.27%","time":"03:10","volumn":"43.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.78","rise":"-0.09%","time":"03:15","volumn":"58.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.71","rise":"-0.30%","time":"03:20","volumn":"211.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.73","rise":"-0.22%","time":"03:25","volumn":"67.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.77","rise":"-0.13%","time":"03:30","volumn":"112.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.83","rise":"0.06%","time":"03:35","volumn":"91.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.90","rise":"0.27%","time":"03:40","volumn":"199.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.91","rise":"0.30%","time":"03:45","volumn":"153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.88","rise":"0.21%","time":"03:50","volumn":"170.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.96","rise":"0.44%","time":"03:55","volumn":"237.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.04","rise":"0.68%","time":"04:00","volumn":"1688.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.68","rise":"-0.38%","time":"21:35","volumn":"151.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.85","rise":"0.13%","time":"21:40","volumn":"14.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.92","rise":"0.34%","time":"21:45","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.85","rise":"0.12%","time":"21:50","volumn":"63.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.73","rise":"-0.24%","time":"21:55","volumn":"48.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.77","rise":"-0.10%","time":"22:00","volumn":"17.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.66","rise":"-0.46%","time":"22:05","volumn":"232.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.68","rise":"-0.38%","time":"22:10","volumn":"101.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.77","rise":"-0.13%","time":"22:15","volumn":"164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.65","rise":"-0.47%","time":"22:20","volumn":"36.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.69","rise":"-0.37%","time":"22:25","volumn":"21.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.60","rise":"-0.62%","time":"22:30","volumn":"98.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.64","rise":"-0.50%","time":"22:35","volumn":"275.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-0.83%","time":"22:40","volumn":"24.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.58","rise":"-0.68%","time":"22:45","volumn":"57.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.63","rise":"-0.53%","time":"22:50","volumn":"66.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-0.83%","time":"22:55","volumn":"41.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.53","rise":"-0.83%","time":"23:00","volumn":"47.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.49","rise":"-0.95%","time":"23:05","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.36","rise":"-1.33%","time":"23:10","volumn":"76.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.80%","time":"23:15","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.83%","time":"23:20","volumn":"82.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.83%","time":"23:25","volumn":"38.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.83%","time":"23:30","volumn":"55.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.72%","time":"23:35","volumn":"42.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.72%","time":"23:40","volumn":"38.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.92%","time":"23:45","volumn":"62.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.11","rise":"-2.07%","time":"23:50","volumn":"36.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.88%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.28","rise":"-1.55%","time":"00:00","volumn":"41.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.23","rise":"-1.70%","time":"00:05","volumn":"35.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.20","rise":"-1.79%","time":"00:10","volumn":"31.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.16","rise":"-1.91%","time":"00:15","volumn":"26.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.18","rise":"-1.86%","time":"00:20","volumn":"18.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.20","rise":"-1.80%","time":"00:25","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.15","rise":"-1.95%","time":"00:30","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.00","rise":"-2.40%","time":"00:35","volumn":"39.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.97","rise":"-2.48%","time":"00:40","volumn":"60.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.87","rise":"-2.78%","time":"00:45","volumn":"23.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.90","rise":"-2.69%","time":"00:50","volumn":"47.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.95","rise":"-2.54%","time":"00:55","volumn":"60.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.95","rise":"-2.53%","time":"01:00","volumn":"37.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.98","rise":"-2.45%","time":"01:05","volumn":"32.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.96","rise":"-2.50%","time":"01:10","volumn":"20.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.79","rise":"-3.02%","time":"01:15","volumn":"78.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.79","rise":"-3.02%","time":"01:20","volumn":"57.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.82","rise":"-2.93%","time":"01:25","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.86","rise":"-2.81%","time":"01:30","volumn":"56.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.84","rise":"-2.87%","time":"01:35","volumn":"40.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.79","rise":"-3.02%","time":"01:40","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.86","rise":"-2.81%","time":"01:45","volumn":"23.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.88","rise":"-2.75%","time":"01:50","volumn":"26.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.01","rise":"-2.38%","time":"01:55","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.92","rise":"-2.63%","time":"02:00","volumn":"51.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.96","rise":"-2.51%","time":"02:05","volumn":"20.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.94","rise":"-2.57%","time":"02:10","volumn":"30.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.93","rise":"-2.60%","time":"02:15","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.91","rise":"-2.65%","time":"02:20","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.92","rise":"-2.63%","time":"02:25","volumn":"74.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.89","rise":"-2.72%","time":"02:30","volumn":"43.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.86","rise":"-2.81%","time":"02:35","volumn":"34.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.95","rise":"-2.54%","time":"02:40","volumn":"33.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.92","rise":"-2.63%","time":"02:45","volumn":"30.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.85","rise":"-2.84%","time":"02:50","volumn":"48.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.82","rise":"-2.93%","time":"02:55","volumn":"65.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.81","rise":"-2.94%","time":"03:00","volumn":"54.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.90","rise":"-2.71%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.95","rise":"-2.56%","time":"03:10","volumn":"42.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.92","rise":"-2.63%","time":"03:15","volumn":"41.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.93","rise":"-2.60%","time":"03:20","volumn":"74.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.87","rise":"-2.78%","time":"03:25","volumn":"69.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.83","rise":"-2.90%","time":"03:30","volumn":"122.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.87","rise":"-2.78%","time":"03:35","volumn":"75.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.87","rise":"-2.78%","time":"03:40","volumn":"223.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.91","rise":"-2.65%","time":"03:45","volumn":"135.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.96","rise":"-2.51%","time":"03:50","volumn":"206.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.80","rise":"-2.97%","time":"03:55","volumn":"334.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.86","rise":"-2.81%","time":"04:00","volumn":"5249.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.00","rise":"6.48%","time":"21:35","volumn":"243.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.31","rise":"4.44%","time":"21:40","volumn":"2537.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.07","rise":"3.73%","time":"21:45","volumn":"1900.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.49","rise":"4.97%","time":"21:50","volumn":"1006.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.45","rise":"4.85%","time":"21:55","volumn":"692.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.47","rise":"4.90%","time":"22:00","volumn":"999.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.50","rise":"5.00%","time":"22:05","volumn":"626.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.39","rise":"4.67%","time":"22:10","volumn":"557.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.40","rise":"4.70%","time":"22:15","volumn":"642.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.47","rise":"4.91%","time":"22:20","volumn":"869.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.36","rise":"4.58%","time":"22:25","volumn":"429.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.30","rise":"4.41%","time":"22:30","volumn":"452.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.15","rise":"3.96%","time":"22:35","volumn":"319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.01","rise":"3.55%","time":"22:40","volumn":"590.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"34.99","rise":"3.49%","time":"22:45","volumn":"553.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.10","rise":"3.82%","time":"22:50","volumn":"349.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.09","rise":"3.79%","time":"22:55","volumn":"393.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.09","rise":"3.77%","time":"23:00","volumn":"339.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.05","rise":"3.67%","time":"23:05","volumn":"294.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"34.87","rise":"3.14%","time":"23:10","volumn":"438.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.19","rise":"4.08%","time":"23:15","volumn":"313.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.30","rise":"4.41%","time":"23:20","volumn":"368.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.43","rise":"4.79%","time":"23:25","volumn":"384.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.58","rise":"5.24%","time":"23:30","volumn":"639.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.49","rise":"4.97%","time":"23:35","volumn":"314.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.49","rise":"4.97%","time":"23:40","volumn":"241.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.52","rise":"5.06%","time":"23:45","volumn":"207.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.55","rise":"5.15%","time":"23:50","volumn":"223.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.42","rise":"4.76%","time":"23:55","volumn":"265.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.40","rise":"4.70%","time":"00:00","volumn":"198.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.54","rise":"5.12%","time":"00:05","volumn":"218.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.60","rise":"5.29%","time":"00:10","volumn":"209.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.68","rise":"5.53%","time":"00:15","volumn":"324.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.51","rise":"5.01%","time":"00:20","volumn":"323.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.45","rise":"4.85%","time":"00:25","volumn":"256.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.45","rise":"4.84%","time":"00:30","volumn":"218.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.36","rise":"4.58%","time":"00:35","volumn":"282.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.38","rise":"4.63%","time":"00:40","volumn":"206.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.29","rise":"4.38%","time":"00:45","volumn":"254.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"4.51%","time":"00:50","volumn":"193.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.31","rise":"4.44%","time":"00:55","volumn":"159.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.38","rise":"4.63%","time":"01:00","volumn":"196.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.37","rise":"4.61%","time":"01:05","volumn":"190.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.24","rise":"4.24%","time":"01:10","volumn":"245.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.27","rise":"4.32%","time":"01:15","volumn":"166.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.28","rise":"4.35%","time":"01:20","volumn":"190.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.26","rise":"4.29%","time":"01:25","volumn":"201.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.27","rise":"4.30%","time":"01:30","volumn":"172.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.37","rise":"4.61%","time":"01:35","volumn":"157.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.56","rise":"5.18%","time":"01:40","volumn":"219.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.60","rise":"5.31%","time":"01:45","volumn":"330.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.73","rise":"5.68%","time":"01:50","volumn":"254.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.69","rise":"5.56%","time":"01:55","volumn":"267.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.67","rise":"5.50%","time":"02:00","volumn":"212.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.88","rise":"6.11%","time":"02:05","volumn":"375.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.93","rise":"6.27%","time":"02:10","volumn":"326.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.80","rise":"5.89%","time":"02:15","volumn":"278.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.88","rise":"6.12%","time":"02:20","volumn":"218.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.90","rise":"6.18%","time":"02:25","volumn":"303.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.02","rise":"6.52%","time":"02:30","volumn":"633.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.95","rise":"6.33%","time":"02:35","volumn":"417.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.11","rise":"6.80%","time":"02:40","volumn":"454.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.57","rise":"8.17%","time":"02:45","volumn":"514.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.33","rise":"7.45%","time":"02:50","volumn":"652.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.45","rise":"7.82%","time":"02:55","volumn":"295.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.44","rise":"7.76%","time":"03:00","volumn":"471.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.12","rise":"6.83%","time":"03:05","volumn":"491.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.18","rise":"7.01%","time":"03:10","volumn":"336.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.08","rise":"6.71%","time":"03:15","volumn":"388.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.92","rise":"6.24%","time":"03:20","volumn":"461.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.02","rise":"6.52%","time":"03:25","volumn":"365.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.93","rise":"6.27%","time":"03:30","volumn":"430.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.08","rise":"6.71%","time":"03:35","volumn":"431.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.98","rise":"6.40%","time":"03:40","volumn":"520.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.85","rise":"6.03%","time":"03:45","volumn":"1065.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.77","rise":"5.80%","time":"03:50","volumn":"1076.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.48","rise":"4.94%","time":"03:55","volumn":"1145.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.53","rise":"5.09%","time":"04:00","volumn":"4800.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.89","rise":"6.15%","time":"21:35","volumn":"407.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.71","rise":"5.62%","time":"21:40","volumn":"537.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.69","rise":"5.56%","time":"21:45","volumn":"350.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.09","rise":"3.80%","time":"21:50","volumn":"411.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.59","rise":"2.32%","time":"21:55","volumn":"953.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.71","rise":"2.66%","time":"22:00","volumn":"249.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.50","rise":"2.04%","time":"22:05","volumn":"373.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.38","rise":"1.69%","time":"22:10","volumn":"233.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.83","rise":"3.00%","time":"22:15","volumn":"478.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.62","rise":"2.40%","time":"22:20","volumn":"222.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.77","rise":"2.85%","time":"22:25","volumn":"181.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.84","rise":"3.06%","time":"22:30","volumn":"318.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.60","rise":"2.34%","time":"22:35","volumn":"228.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.63","rise":"2.44%","time":"22:40","volumn":"215.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.54","rise":"2.16%","time":"22:45","volumn":"291.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.65","rise":"2.48%","time":"22:50","volumn":"168.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.46","rise":"1.92%","time":"22:55","volumn":"293.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.70","rise":"2.63%","time":"23:00","volumn":"362.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.83","rise":"3.02%","time":"23:05","volumn":"311.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.85","rise":"3.08%","time":"23:10","volumn":"242.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.94","rise":"3.33%","time":"23:15","volumn":"196.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.99","rise":"3.49%","time":"23:20","volumn":"326.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.05","rise":"3.67%","time":"23:25","volumn":"196.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.86","rise":"3.11%","time":"23:30","volumn":"134.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.93","rise":"3.31%","time":"23:35","volumn":"230.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.06","rise":"3.70%","time":"23:40","volumn":"157.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.96","rise":"3.40%","time":"23:45","volumn":"244.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.87","rise":"3.12%","time":"23:50","volumn":"222.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"34.95","rise":"3.37%","time":"23:55","volumn":"146.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.05","rise":"3.67%","time":"00:00","volumn":"159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.03","rise":"3.62%","time":"00:05","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.09","rise":"3.80%","time":"00:10","volumn":"190.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.09","rise":"3.79%","time":"00:15","volumn":"211.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.03","rise":"3.61%","time":"00:20","volumn":"166.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.12","rise":"3.87%","time":"00:25","volumn":"137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.31","rise":"4.45%","time":"00:30","volumn":"143.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.26","rise":"4.29%","time":"00:35","volumn":"206.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.29","rise":"4.38%","time":"00:40","volumn":"167.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.19","rise":"4.08%","time":"00:45","volumn":"237.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.09","rise":"3.79%","time":"00:50","volumn":"153.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.03","rise":"3.60%","time":"00:55","volumn":"224.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.91","rise":"3.25%","time":"01:00","volumn":"124.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.90","rise":"3.21%","time":"01:05","volumn":"163.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.85","rise":"3.08%","time":"01:10","volumn":"130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.85","rise":"3.08%","time":"01:15","volumn":"145.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.83","rise":"3.02%","time":"01:20","volumn":"142.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.70","rise":"2.64%","time":"01:25","volumn":"187.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.82","rise":"2.99%","time":"01:30","volumn":"164.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.84","rise":"3.03%","time":"01:35","volumn":"147.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.87","rise":"3.12%","time":"01:40","volumn":"164.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.96","rise":"3.40%","time":"01:45","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.04","rise":"3.64%","time":"01:50","volumn":"206.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.01","rise":"3.55%","time":"01:55","volumn":"211.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.06","rise":"3.70%","time":"02:00","volumn":"119.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.02","rise":"3.59%","time":"02:05","volumn":"150.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.15","rise":"3.95%","time":"02:10","volumn":"182.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.15","rise":"3.95%","time":"02:15","volumn":"157.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.20","rise":"4.11%","time":"02:20","volumn":"136.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.22","rise":"4.17%","time":"02:25","volumn":"142.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.23","rise":"4.21%","time":"02:30","volumn":"204.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.36","rise":"4.58%","time":"02:35","volumn":"137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.33","rise":"4.50%","time":"02:40","volumn":"226.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.37","rise":"4.61%","time":"02:45","volumn":"142.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.39","rise":"4.67%","time":"02:50","volumn":"171.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.45","rise":"4.85%","time":"02:55","volumn":"229.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.47","rise":"4.91%","time":"03:00","volumn":"238.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.31","rise":"4.44%","time":"03:05","volumn":"175.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.34","rise":"4.54%","time":"03:10","volumn":"177.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.27","rise":"4.32%","time":"03:15","volumn":"245.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.22","rise":"4.17%","time":"03:20","volumn":"169.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.32","rise":"4.47%","time":"03:25","volumn":"180.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.29","rise":"4.38%","time":"03:30","volumn":"222.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.22","rise":"4.17%","time":"03:35","volumn":"259.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.19","rise":"4.08%","time":"03:40","volumn":"278.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.16","rise":"3.99%","time":"03:45","volumn":"349.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.22","rise":"4.17%","time":"03:50","volumn":"413.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.32","rise":"4.47%","time":"03:55","volumn":"671.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.34","rise":"4.53%","time":"04:00","volumn":"3607.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.23","rise":"7.14%","time":"21:35","volumn":"202.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.06","rise":"6.65%","time":"21:40","volumn":"186.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.14","rise":"6.89%","time":"21:45","volumn":"209.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.30","rise":"7.36%","time":"21:50","volumn":"292.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.37","rise":"7.56%","time":"21:55","volumn":"268.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.15","rise":"6.92%","time":"22:00","volumn":"281.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.59","rise":"5.28%","time":"22:05","volumn":"239.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.59","rise":"5.26%","time":"22:10","volumn":"189.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.44","rise":"4.82%","time":"22:15","volumn":"138.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.08","rise":"3.74%","time":"22:20","volumn":"226.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.05","rise":"3.67%","time":"22:25","volumn":"166.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.83","rise":"3.00%","time":"22:30","volumn":"248.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.62","rise":"2.41%","time":"22:35","volumn":"225.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.66","rise":"2.53%","time":"22:40","volumn":"220.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.99","rise":"3.49%","time":"22:45","volumn":"192.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.01","rise":"3.53%","time":"22:50","volumn":"153.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.22","rise":"4.17%","time":"22:55","volumn":"190.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.23","rise":"4.20%","time":"23:00","volumn":"210.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.91","rise":"3.25%","time":"23:05","volumn":"135.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.66","rise":"2.51%","time":"23:10","volumn":"190.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.65","rise":"2.48%","time":"23:15","volumn":"156.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.73","rise":"2.72%","time":"23:20","volumn":"179.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.81","rise":"2.96%","time":"23:25","volumn":"144.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.72","rise":"2.69%","time":"23:30","volumn":"74.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.83","rise":"3.02%","time":"23:35","volumn":"196.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.92","rise":"3.28%","time":"23:40","volumn":"214.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.95","rise":"3.36%","time":"23:45","volumn":"244.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.88","rise":"3.16%","time":"23:50","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.80","rise":"2.93%","time":"23:55","volumn":"232.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.80","rise":"2.93%","time":"00:00","volumn":"129.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.90","rise":"3.22%","time":"00:05","volumn":"121.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.88","rise":"3.16%","time":"00:10","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.72","rise":"2.69%","time":"00:15","volumn":"185.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.45","rise":"1.89%","time":"00:20","volumn":"119.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.42","rise":"1.80%","time":"00:25","volumn":"152.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.25","rise":"1.30%","time":"00:30","volumn":"185.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.30","rise":"1.45%","time":"00:35","volumn":"152.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.23","rise":"1.24%","time":"00:40","volumn":"172.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.27","rise":"1.38%","time":"00:45","volumn":"90.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.27","rise":"1.36%","time":"00:50","volumn":"145.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.32","rise":"1.51%","time":"00:55","volumn":"132.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.27","rise":"1.36%","time":"01:00","volumn":"88.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.36","rise":"1.63%","time":"01:05","volumn":"115.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.41","rise":"1.77%","time":"01:10","volumn":"112.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.33","rise":"1.54%","time":"01:15","volumn":"91.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.30","rise":"1.45%","time":"01:20","volumn":"125.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.31","rise":"1.49%","time":"01:25","volumn":"93.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.29","rise":"1.42%","time":"01:30","volumn":"132.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.29","rise":"1.42%","time":"01:35","volumn":"130.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.24","rise":"1.27%","time":"01:40","volumn":"104.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.19","rise":"1.11%","time":"01:45","volumn":"98.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.02","rise":"0.62%","time":"01:50","volumn":"170.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.20","rise":"1.17%","time":"01:55","volumn":"133.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.42","rise":"1.80%","time":"02:00","volumn":"122.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.42","rise":"1.82%","time":"02:05","volumn":"193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.27","rise":"1.36%","time":"02:10","volumn":"125.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.24","rise":"1.27%","time":"02:15","volumn":"155.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.23","rise":"1.24%","time":"02:20","volumn":"155.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.21","rise":"1.19%","time":"02:25","volumn":"140.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"1.05%","time":"02:30","volumn":"118.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"1.05%","time":"02:35","volumn":"158.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.06","rise":"0.75%","time":"02:40","volumn":"174.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.05","rise":"0.70%","time":"02:45","volumn":"257.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"1.04%","time":"02:50","volumn":"208.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"1.02%","time":"02:55","volumn":"226.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.27","rise":"1.38%","time":"03:00","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.28","rise":"1.40%","time":"03:05","volumn":"257.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.02","rise":"0.62%","time":"03:10","volumn":"210.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.00","rise":"0.56%","time":"03:15","volumn":"193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.08","rise":"0.80%","time":"03:20","volumn":"301.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.14","rise":"0.98%","time":"03:25","volumn":"242.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"1.04%","time":"03:30","volumn":"142.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.08","rise":"0.80%","time":"03:35","volumn":"250.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.06","rise":"0.74%","time":"03:40","volumn":"206.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.16","rise":"1.05%","time":"03:45","volumn":"193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.31","rise":"1.48%","time":"03:50","volumn":"554.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.22","rise":"1.20%","time":"03:55","volumn":"695.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"34.24","rise":"1.27%","time":"04:00","volumn":"4586.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.45","ratio":"0.43%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"516.57","ratio":"1.03%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.25","ratio":"1.10%"}],"marketCapitalization":"31.76\u4ebf","maxPrice":"35.16","minPrice":"34.30","monthlyTendency":{"cx":{"o":["2024\/04\/08","2024\/05\/03"]},"cy":{"o":["37.48","36.22","34.95","33.69","32.43"]},"cyrate":{"o":["-0.75%","-3.93%","-7.11%","-10.29%","-13.47%"]},"p":[{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"0","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"-0.75%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"-4.16%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"-2.67%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"-6.32%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-8.94%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-10.86%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-11.34%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-12.14%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-13.47%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-13.42%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-12.73%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"-11.90%","time":"04\/24","volumn":"5992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"-13.45%","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-10.59%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"-9.18%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"-12.33%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"-5.20%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"-5.71%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"-8.64%","time":"05\/03","volumn":"1.88\u4e07"}],"points":"20"},"open":"34.69","priceChangeRatio":"1.72%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"DigitalOcean","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["35.13","34.91","34.69","34.46","34.24"]},"cyrate":{"o":["2.60%","1.95%","1.30%","0.65%","0.00%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.24","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.38","rise":"0.41%","time":"21:32","volumn":"117.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.53%","time":"21:33","volumn":"160.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.74","rise":"1.46%","time":"21:34","volumn":"167.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.80","rise":"1.64%","time":"21:35","volumn":"191.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.68","rise":"1.29%","time":"21:36","volumn":"240.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.69","rise":"1.30%","time":"21:37","volumn":"247.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.70","rise":"1.34%","time":"21:38","volumn":"353.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.71","rise":"1.37%","time":"21:39","volumn":"391.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.68","rise":"1.29%","time":"21:40","volumn":"495.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.66","rise":"1.24%","time":"21:41","volumn":"559.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.66","rise":"1.23%","time":"21:42","volumn":"622.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.57","rise":"0.96%","time":"21:43","volumn":"766.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.57","rise":"0.96%","time":"21:44","volumn":"782.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"0.99%","time":"21:45","volumn":"921.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.52","rise":"0.82%","time":"21:46","volumn":"1001.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.63","rise":"1.14%","time":"21:47","volumn":"1255.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.63","rise":"1.15%","time":"21:48","volumn":"1302.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.84","rise":"1.77%","time":"21:49","volumn":"1378.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"21:50","volumn":"1397.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.93","rise":"2.02%","time":"21:51","volumn":"1469.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.89","rise":"1.90%","time":"21:52","volumn":"1527.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.90","rise":"1.93%","time":"21:53","volumn":"1567.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.90","rise":"1.93%","time":"21:54","volumn":"1584.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.97","rise":"2.12%","time":"21:55","volumn":"1668.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.05","rise":"2.37%","time":"21:56","volumn":"1733.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.08","rise":"2.44%","time":"21:57","volumn":"1762.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.96","rise":"2.10%","time":"21:58","volumn":"1847.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.96","rise":"2.10%","time":"21:59","volumn":"1867.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.03","rise":"2.31%","time":"22:00","volumn":"1898.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.04","rise":"2.34%","time":"22:01","volumn":"2013.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.09","rise":"2.47%","time":"22:02","volumn":"2039.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.13","rise":"2.60%","time":"22:03","volumn":"2077.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.98","rise":"2.16%","time":"22:04","volumn":"2132.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.92","rise":"1.99%","time":"22:05","volumn":"2178.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"22:06","volumn":"2209.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.87","rise":"1.83%","time":"22:07","volumn":"2214.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"22:08","volumn":"2246.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.94","rise":"2.03%","time":"22:09","volumn":"2302.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.01","rise":"2.23%","time":"22:10","volumn":"2411.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"35.00","rise":"2.22%","time":"22:11","volumn":"2439.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.87","rise":"1.84%","time":"22:12","volumn":"2551.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.82","rise":"1.69%","time":"22:13","volumn":"2579.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.76","rise":"1.52%","time":"22:14","volumn":"2667.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.56%","time":"22:15","volumn":"2743.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.80","rise":"1.64%","time":"22:16","volumn":"2825.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.53%","time":"22:17","volumn":"2872.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.63","rise":"1.14%","time":"22:18","volumn":"2928.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.65","rise":"1.18%","time":"22:19","volumn":"2951.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.40%","time":"22:20","volumn":"3014.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.76","rise":"1.52%","time":"22:21","volumn":"3031.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.74","rise":"1.46%","time":"22:22","volumn":"3066.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"22:23","volumn":"3115.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"22:24","volumn":"3152.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.80","rise":"1.62%","time":"22:25","volumn":"3223.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.40%","time":"22:26","volumn":"3315.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.62","rise":"1.11%","time":"22:27","volumn":"3343.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.60","rise":"1.05%","time":"22:28","volumn":"3367.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.69","rise":"1.31%","time":"22:29","volumn":"3437.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.83","rise":"1.71%","time":"22:30","volumn":"3493.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.79","rise":"1.61%","time":"22:31","volumn":"3569.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.71","rise":"1.37%","time":"22:32","volumn":"3694.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.68","rise":"1.29%","time":"22:33","volumn":"3711.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.60","rise":"1.07%","time":"22:34","volumn":"3745.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"0.99%","time":"22:35","volumn":"3762.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"0.99%","time":"22:36","volumn":"3790.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"0.99%","time":"22:37","volumn":"3858.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.95%","time":"22:38","volumn":"3916.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.95%","time":"22:39","volumn":"3929.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.58","rise":"0.99%","time":"22:40","volumn":"3973.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.47","rise":"0.67%","time":"22:41","volumn":"4050.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.48","rise":"0.69%","time":"22:42","volumn":"4073.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.46","rise":"0.64%","time":"22:43","volumn":"4135.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.40","rise":"0.47%","time":"22:44","volumn":"4186.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.39","rise":"0.44%","time":"22:45","volumn":"4235.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.36","rise":"0.35%","time":"22:46","volumn":"4275.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.38","rise":"0.41%","time":"22:47","volumn":"4438.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.34","rise":"0.29%","time":"22:48","volumn":"4481.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.33","rise":"0.25%","time":"22:49","volumn":"4508.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.38","rise":"0.41%","time":"22:50","volumn":"4577.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.41","rise":"0.51%","time":"22:51","volumn":"4610.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.41","rise":"0.51%","time":"22:52","volumn":"4631.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.45","rise":"0.63%","time":"22:53","volumn":"4712.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.48","rise":"0.72%","time":"22:54","volumn":"4737.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.53","rise":"0.85%","time":"22:55","volumn":"4794.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.93%","time":"22:56","volumn":"4899.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.93%","time":"22:57","volumn":"4930.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.93%","time":"22:58","volumn":"5002.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.52","rise":"0.82%","time":"22:59","volumn":"5034.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.48","rise":"0.70%","time":"23:00","volumn":"5095.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.48","rise":"0.70%","time":"23:01","volumn":"5121.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.42","rise":"0.54%","time":"23:02","volumn":"5210.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.48","rise":"0.70%","time":"23:03","volumn":"5260.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.51","rise":"0.79%","time":"23:04","volumn":"5270.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.30","rise":"0.18%","time":"23:05","volumn":"5331.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.37","rise":"0.38%","time":"23:06","volumn":"5362.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.49","rise":"0.73%","time":"23:07","volumn":"5400.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.46","rise":"0.64%","time":"23:08","volumn":"5440.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.47","rise":"0.67%","time":"23:09","volumn":"5476.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.55","rise":"0.91%","time":"23:10","volumn":"5568.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.65","rise":"1.20%","time":"23:11","volumn":"5627.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.60","rise":"1.05%","time":"23:12","volumn":"5657.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.59","rise":"1.04%","time":"23:13","volumn":"5753.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.59","rise":"1.02%","time":"23:14","volumn":"5827.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.93%","time":"23:15","volumn":"5893.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.57","rise":"0.96%","time":"23:16","volumn":"5923.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.57","rise":"0.96%","time":"23:17","volumn":"5948.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.59","rise":"1.01%","time":"23:18","volumn":"5979.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.93%","time":"23:19","volumn":"6017.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.57","rise":"0.96%","time":"23:20","volumn":"6054.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.59","rise":"1.02%","time":"23:21","volumn":"6075.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.56","rise":"0.95%","time":"23:22","volumn":"6164.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.62","rise":"1.11%","time":"23:23","volumn":"6215.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.39%","time":"23:24","volumn":"6252.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.67","rise":"1.26%","time":"23:25","volumn":"6312.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.68","rise":"1.29%","time":"23:26","volumn":"6336.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.69","rise":"1.31%","time":"23:27","volumn":"6344.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.40%","time":"23:28","volumn":"6444.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.39%","time":"23:29","volumn":"6492.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.71","rise":"1.37%","time":"23:30","volumn":"6522.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.79","rise":"1.61%","time":"23:31","volumn":"6555.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.80","rise":"1.62%","time":"23:32","volumn":"6579.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.74","rise":"1.46%","time":"23:33","volumn":"6615.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.53%","time":"23:34","volumn":"6634.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.78","rise":"1.58%","time":"23:35","volumn":"6648.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.84","rise":"1.75%","time":"23:36","volumn":"6664.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"1.78%","time":"23:37","volumn":"6686.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"23:38","volumn":"6732.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.88","rise":"1.88%","time":"23:39","volumn":"6772.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.83","rise":"1.72%","time":"23:40","volumn":"6859.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.84","rise":"1.75%","time":"23:41","volumn":"6886.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.83","rise":"1.72%","time":"23:42","volumn":"6911.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.82","rise":"1.69%","time":"23:43","volumn":"6924.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.85","rise":"1.78%","time":"23:44","volumn":"6954.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.78","rise":"1.58%","time":"23:45","volumn":"6976.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.78","rise":"1.58%","time":"23:46","volumn":"6991.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.82","rise":"1.69%","time":"23:47","volumn":"7022.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.79","rise":"1.61%","time":"23:48","volumn":"7058.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.83","rise":"1.72%","time":"23:49","volumn":"7093.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.86","rise":"1.81%","time":"23:50","volumn":"7124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.84","rise":"1.75%","time":"23:51","volumn":"7191.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.81","rise":"1.66%","time":"23:52","volumn":"7215.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.71","rise":"1.37%","time":"23:53","volumn":"7274.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.40%","time":"23:54","volumn":"7291.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.56%","time":"23:55","volumn":"7347.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.72","rise":"1.40%","time":"23:56","volumn":"7413.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.55%","time":"23:57","volumn":"7448.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.77","rise":"1.53%","time":"23:58","volumn":"7467.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.78","rise":"1.58%","time":"23:59","volumn":"7488.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.53%","time":"00:00","volumn":"7511.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.76","rise":"1.50%","time":"00:01","volumn":"7535.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.55%","time":"00:02","volumn":"7591.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.59%","time":"00:03","volumn":"7600.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"00:04","volumn":"7613.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.56%","time":"00:05","volumn":"7657.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.59%","time":"00:06","volumn":"7674.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"00:07","volumn":"7685.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.84","rise":"1.75%","time":"00:08","volumn":"7720.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.85","rise":"1.78%","time":"00:09","volumn":"7739.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.84","rise":"1.75%","time":"00:10","volumn":"7758.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.81","rise":"1.68%","time":"00:11","volumn":"7862.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.80","rise":"1.64%","time":"00:12","volumn":"7895.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.58%","time":"00:13","volumn":"7935.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.55%","time":"00:14","volumn":"7949.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"00:15","volumn":"7995.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"00:16","volumn":"8000.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.76","rise":"1.52%","time":"00:17","volumn":"8043.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.46%","time":"00:18","volumn":"8077.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"00:19","volumn":"8086.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.47%","time":"00:20","volumn":"8160.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"00:21","volumn":"8201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.30%","time":"00:22","volumn":"8215.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.26%","time":"00:23","volumn":"8236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"00:24","volumn":"8264.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.26%","time":"00:25","volumn":"8313.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.20%","time":"00:26","volumn":"8398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.21%","time":"00:27","volumn":"8405.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"00:28","volumn":"8445.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"00:29","volumn":"8484.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"00:30","volumn":"8526.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"00:31","volumn":"8550.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"00:32","volumn":"8596.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"00:33","volumn":"8706.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.18%","time":"00:34","volumn":"8720.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"0.96%","time":"00:35","volumn":"8758.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"0.98%","time":"00:36","volumn":"8793.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"0.96%","time":"00:37","volumn":"8842.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"0.95%","time":"00:38","volumn":"8903.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"0.95%","time":"00:39","volumn":"8918.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"00:40","volumn":"8978.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.01%","time":"00:41","volumn":"9002.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.02%","time":"00:42","volumn":"9026.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.07%","time":"00:43","volumn":"9062.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"00:44","volumn":"9073.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.20%","time":"00:45","volumn":"9100.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"00:46","volumn":"9126.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.20%","time":"00:47","volumn":"9207.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.55","rise":"0.91%","time":"00:48","volumn":"9237.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.48","rise":"0.69%","time":"00:49","volumn":"9252.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.54","rise":"0.88%","time":"00:50","volumn":"9292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.53","rise":"0.85%","time":"00:51","volumn":"9298.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.53","rise":"0.86%","time":"00:52","volumn":"9320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.45","rise":"0.61%","time":"00:53","volumn":"9391.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.45","rise":"0.63%","time":"00:54","volumn":"9412.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.50","rise":"0.76%","time":"00:55","volumn":"9432.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.55","rise":"0.89%","time":"00:56","volumn":"9461.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.53","rise":"0.86%","time":"00:57","volumn":"9473.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.55","rise":"0.91%","time":"00:58","volumn":"9499.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"00:59","volumn":"9576.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"01:00","volumn":"9601.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"01:01","volumn":"9610.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"01:02","volumn":"9700.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"01:03","volumn":"9738.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"01:04","volumn":"9754.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"01:05","volumn":"9838.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.02%","time":"01:06","volumn":"9928.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.02%","time":"01:07","volumn":"9940.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.02%","time":"01:08","volumn":"9978.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.01%","time":"01:09","volumn":"10000.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"01:10","volumn":"1.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"01:11","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"01:12","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"01:13","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"01:14","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.26%","time":"01:15","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"01:16","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"0.96%","time":"01:17","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.10%","time":"01:18","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"01:19","volumn":"1.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"01:20","volumn":"1.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"01:21","volumn":"1.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.23%","time":"01:22","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"01:23","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.34%","time":"01:24","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"01:25","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"01:26","volumn":"1.06\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"01:27","volumn":"1.06\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"01:28","volumn":"1.07\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"01:29","volumn":"1.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.33%","time":"01:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"01:31","volumn":"1.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"01:32","volumn":"1.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"01:33","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.23%","time":"01:34","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"01:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"01:36","volumn":"1.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.18%","time":"01:37","volumn":"1.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"01:38","volumn":"1.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"01:39","volumn":"1.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"0.96%","time":"01:40","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"01:41","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.07%","time":"01:42","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"01:43","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"01:44","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"01:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.27%","time":"01:46","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.24%","time":"01:47","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"01:48","volumn":"1.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.46%","time":"01:49","volumn":"1.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.46%","time":"01:50","volumn":"1.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.43%","time":"01:51","volumn":"1.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.43%","time":"01:52","volumn":"1.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.43%","time":"01:53","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"01:54","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.42%","time":"01:55","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"01:56","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"01:57","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.27%","time":"01:58","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.26%","time":"01:59","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.36%","time":"02:00","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.36%","time":"02:01","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.39%","time":"02:02","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.36%","time":"02:03","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"02:04","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"02:05","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.27%","time":"02:06","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"02:07","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"02:08","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.36%","time":"02:09","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.34%","time":"02:10","volumn":"1.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"02:11","volumn":"1.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"02:12","volumn":"1.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.23%","time":"02:13","volumn":"1.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.22%","time":"02:14","volumn":"1.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.27%","time":"02:15","volumn":"1.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"02:16","volumn":"1.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.27%","time":"02:17","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.27%","time":"02:18","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.34%","time":"02:19","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.34%","time":"02:20","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.26%","time":"02:21","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"02:22","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.15%","time":"02:23","volumn":"1.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:24","volumn":"1.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"02:25","volumn":"1.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:26","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:27","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:28","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:29","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:30","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.70","rise":"1.34%","time":"02:31","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:32","volumn":"1.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:33","volumn":"1.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:34","volumn":"1.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:35","volumn":"1.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.24%","time":"02:36","volumn":"1.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.46%","time":"02:37","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.80","rise":"1.62%","time":"02:38","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"02:39","volumn":"1.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.58%","time":"02:40","volumn":"1.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.56%","time":"02:41","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.55%","time":"02:42","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.80","rise":"1.65%","time":"02:43","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.55%","time":"02:44","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.56%","time":"02:45","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"02:46","volumn":"1.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.43%","time":"02:47","volumn":"1.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.68","rise":"1.29%","time":"02:48","volumn":"1.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"02:49","volumn":"1.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"02:50","volumn":"1.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"02:51","volumn":"1.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.07%","time":"02:52","volumn":"1.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.61","rise":"1.08%","time":"02:53","volumn":"1.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.15%","time":"02:54","volumn":"1.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"02:55","volumn":"1.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"02:56","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.12%","time":"02:57","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"02:58","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.02%","time":"02:59","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"03:00","volumn":"1.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.62","rise":"1.11%","time":"03:01","volumn":"1.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.07%","time":"03:02","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"0.96%","time":"03:03","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"0.98%","time":"03:04","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"0.98%","time":"03:05","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.05%","time":"03:06","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.20%","time":"03:07","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.15%","time":"03:08","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"03:09","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.69","rise":"1.31%","time":"03:10","volumn":"1.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.76","rise":"1.52%","time":"03:11","volumn":"1.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.39%","time":"03:12","volumn":"1.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.24%","time":"03:13","volumn":"1.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.64","rise":"1.17%","time":"03:14","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"03:15","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.21%","time":"03:16","volumn":"1.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.20%","time":"03:17","volumn":"1.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.18%","time":"03:18","volumn":"1.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.23%","time":"03:19","volumn":"1.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"0.93%","time":"03:20","volumn":"1.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.04%","time":"03:21","volumn":"1.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"0.99%","time":"03:22","volumn":"1.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"0.95%","time":"03:23","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.57","rise":"0.96%","time":"03:24","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.60","rise":"1.07%","time":"03:25","volumn":"1.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.65","rise":"1.20%","time":"03:26","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.67","rise":"1.26%","time":"03:27","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.22%","time":"03:28","volumn":"1.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.23%","time":"03:29","volumn":"1.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.74","rise":"1.46%","time":"03:30","volumn":"1.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.73","rise":"1.43%","time":"03:31","volumn":"1.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.71","rise":"1.37%","time":"03:32","volumn":"1.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.76","rise":"1.52%","time":"03:33","volumn":"1.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.58%","time":"03:34","volumn":"1.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"1.72%","time":"03:35","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.81","rise":"1.66%","time":"03:36","volumn":"1.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.55%","time":"03:37","volumn":"1.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.58%","time":"03:38","volumn":"1.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.80","rise":"1.62%","time":"03:39","volumn":"1.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.77","rise":"1.55%","time":"03:40","volumn":"1.76\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.58%","time":"03:41","volumn":"1.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"1.58%","time":"03:42","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.80","rise":"1.65%","time":"03:43","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"03:44","volumn":"1.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.79","rise":"1.61%","time":"03:45","volumn":"1.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.40%","time":"03:46","volumn":"1.85\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.72","rise":"1.39%","time":"03:47","volumn":"1.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.66","rise":"1.23%","time":"03:48","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.63","rise":"1.14%","time":"03:49","volumn":"1.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.58","rise":"0.99%","time":"03:50","volumn":"1.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.46","rise":"0.64%","time":"03:51","volumn":"2.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.41","rise":"0.51%","time":"03:52","volumn":"2.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.53","rise":"0.85%","time":"03:53","volumn":"2.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.56","rise":"0.94%","time":"03:54","volumn":"2.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.59","rise":"1.02%","time":"03:55","volumn":"2.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.81","rise":"1.68%","time":"03:56","volumn":"2.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.85","rise":"1.78%","time":"03:57","volumn":"2.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.84","rise":"1.75%","time":"03:58","volumn":"2.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.86","rise":"1.81%","time":"03:59","volumn":"2.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"34.83","rise":"1.72%","time":"04:00","volumn":"11.08\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DigitalOcean[DOCN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DOCN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DOCN.html?from=360search","volume":"1108.34\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/22","2024\/05\/03"]},"cy":{"o":["49.90","42.38","34.86","27.34","19.82"]},"cyrate":{"o":["42.69%","21.19%","-0.31%","-21.82%","-43.32%"]},"p":[{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"34.97","rise":"0","time":"05\/22","volumn":"1.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.68","rise":"-0.83%","time":"05\/23","volumn":"1.18\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.26","rise":"-2.03%","time":"05\/24","volumn":"1.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.29","rise":"-1.94%","time":"05\/25","volumn":"7236.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"2.95%","time":"05\/26","volumn":"1.49\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.80","rise":"5.23%","time":"05\/30","volumn":"1.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"39.15","rise":"11.95%","time":"05\/31","volumn":"2.66\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"39.65","rise":"13.38%","time":"06\/01","volumn":"1.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.44","rise":"18.50%","time":"06\/02","volumn":"1.97\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"42.16","rise":"20.56%","time":"06\/05","volumn":"1.68\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.68","rise":"27.77%","time":"06\/06","volumn":"2.66\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"42.70","rise":"22.10%","time":"06\/07","volumn":"2.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.79","rise":"22.36%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"43.85","rise":"25.39%","time":"06\/09","volumn":"9020.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.89","rise":"28.37%","time":"06\/12","volumn":"1.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.74","rise":"33.66%","time":"06\/13","volumn":"2.12\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"46.18","rise":"32.06%","time":"06\/14","volumn":"1.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.92","rise":"31.31%","time":"06\/15","volumn":"1.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"43.74","rise":"25.08%","time":"06\/16","volumn":"2.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"22.76%","time":"06\/20","volumn":"1.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"41.38","rise":"18.33%","time":"06\/21","volumn":"1.29\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.04","rise":"11.64%","time":"06\/22","volumn":"2.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.62","rise":"10.44%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.70","rise":"7.81%","time":"06\/26","volumn":"1.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.36","rise":"12.55%","time":"06\/27","volumn":"1.36\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.73","rise":"13.61%","time":"06\/28","volumn":"1.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.17","rise":"12.01%","time":"06\/29","volumn":"9171.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.14","rise":"14.78%","time":"06\/30","volumn":"8300.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.55","rise":"13.10%","time":"07\/03","volumn":"7448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.77","rise":"13.73%","time":"07\/05","volumn":"8055.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"45.09","rise":"28.94%","time":"07\/06","volumn":"4.97\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"46.13","rise":"31.91%","time":"07\/07","volumn":"2.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.12","rise":"34.74%","time":"07\/10","volumn":"1.83\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.97","rise":"34.32%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.92","rise":"37.03%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.02","rise":"40.18%","time":"07\/13","volumn":"1.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.63","rise":"33.34%","time":"07\/14","volumn":"1.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.68","rise":"39.21%","time":"07\/17","volumn":"1.49\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.72","rise":"42.18%","time":"07\/18","volumn":"1.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.90","rise":"42.69%","time":"07\/19","volumn":"1.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.54","rise":"38.80%","time":"07\/20","volumn":"1.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.76","rise":"39.43%","time":"07\/21","volumn":"1.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.82","rise":"33.89%","time":"07\/24","volumn":"1.12\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.74","rise":"39.38%","time":"07\/25","volumn":"1.05\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.76","rise":"33.71%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.45","rise":"32.83%","time":"07\/27","volumn":"9014.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.29","rise":"38.09%","time":"07\/28","volumn":"9266.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.52","rise":"41.61%","time":"07\/31","volumn":"1.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.40","rise":"38.40%","time":"08\/01","volumn":"1.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.00","rise":"34.40%","time":"08\/02","volumn":"1.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.68","rise":"33.49%","time":"08\/03","volumn":"3.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.11","rise":"0.40%","time":"08\/04","volumn":"10.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.60","rise":"1.80%","time":"08\/07","volumn":"2.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.07","rise":"3.15%","time":"08\/08","volumn":"2.12\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.91","rise":"2.69%","time":"08\/09","volumn":"2.00\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.01","rise":"0.11%","time":"08\/10","volumn":"2.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.79","rise":"2.34%","time":"08\/11","volumn":"1.95\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.13","rise":"3.32%","time":"08\/14","volumn":"1.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.72","rise":"-0.71%","time":"08\/15","volumn":"1.44\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.48","rise":"-4.26%","time":"08\/16","volumn":"1.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.24","rise":"-7.81%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.72","rise":"-6.43%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-7.35%","time":"08\/21","volumn":"9681.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.28","rise":"-7.69%","time":"08\/22","volumn":"6360.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.76","rise":"-6.32%","time":"08\/23","volumn":"8496.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.51","rise":"-9.89%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.86","rise":"-17.47%","time":"08\/25","volumn":"7.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.30","rise":"-19.07%","time":"08\/28","volumn":"2.65\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.01","rise":"-19.90%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.97","rise":"-20.02%","time":"08\/30","volumn":"1.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.05","rise":"-22.65%","time":"08\/31","volumn":"2.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.76","rise":"-23.48%","time":"09\/01","volumn":"3.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"-24.19%","time":"09\/05","volumn":"2.17\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-26.11%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.58","rise":"-23.99%","time":"09\/07","volumn":"2.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.85","rise":"-23.22%","time":"09\/08","volumn":"3.73\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.05","rise":"-25.51%","time":"09\/11","volumn":"2.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"24.85","rise":"-28.94%","time":"09\/12","volumn":"2.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.07","rise":"-28.31%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.19","rise":"-27.97%","time":"09\/14","volumn":"1.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.32","rise":"-30.45%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"24.05","rise":"-31.23%","time":"09\/18","volumn":"9568.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.89","rise":"-31.68%","time":"09\/19","volumn":"1.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"24.09","rise":"-31.11%","time":"09\/20","volumn":"9935.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.96","rise":"-31.48%","time":"09\/21","volumn":"2.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.22","rise":"-30.74%","time":"09\/22","volumn":"1.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.12","rise":"-31.03%","time":"09\/25","volumn":"1.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"23.14","rise":"-33.83%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.34","rise":"-33.26%","time":"09\/27","volumn":"1.33\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.81","rise":"-31.91%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.03","rise":"-31.28%","time":"09\/29","volumn":"8395.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"23.92","rise":"-31.60%","time":"10\/02","volumn":"1.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.02","rise":"-34.17%","time":"10\/03","volumn":"9136.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"22.39","rise":"-35.97%","time":"10\/04","volumn":"1.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"22.31","rise":"-36.20%","time":"10\/05","volumn":"9774.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"22.99","rise":"-34.26%","time":"10\/06","volumn":"9644.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.30","rise":"-33.37%","time":"10\/09","volumn":"1.38\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.35","rise":"-30.37%","time":"10\/10","volumn":"1.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.70","rise":"-29.37%","time":"10\/11","volumn":"1.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.43","rise":"-33.00%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.94","rise":"-34.40%","time":"10\/13","volumn":"1.04\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.65","rise":"-32.37%","time":"10\/16","volumn":"8852.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.21","rise":"-30.77%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.95","rise":"-34.37%","time":"10\/18","volumn":"1.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.99","rise":"-34.26%","time":"10\/19","volumn":"7722.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.52","rise":"-38.46%","time":"10\/20","volumn":"1.12\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.48","rise":"-38.58%","time":"10\/23","volumn":"8819.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.23","rise":"-36.43%","time":"10\/24","volumn":"8808.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.05","rise":"-39.81%","time":"10\/25","volumn":"1.39\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.68","rise":"-40.86%","time":"10\/26","volumn":"9010.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.54","rise":"-41.26%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.58","rise":"-41.15%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.46","rise":"-41.49%","time":"10\/31","volumn":"1.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.82","rise":"-43.32%","time":"11\/01","volumn":"1.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.23","rise":"-39.29%","time":"11\/02","volumn":"2.73\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.76","rise":"-29.20%","time":"11\/03","volumn":"4.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.85","rise":"-31.80%","time":"11\/06","volumn":"1.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.27","rise":"-24.88%","time":"11\/07","volumn":"3.31\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.14","rise":"-28.11%","time":"11\/08","volumn":"2.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.51","rise":"-29.91%","time":"11\/09","volumn":"9383.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.20","rise":"-27.94%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.58","rise":"-26.85%","time":"11\/13","volumn":"1.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.67","rise":"-23.73%","time":"11\/14","volumn":"1.40\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.27","rise":"-22.02%","time":"11\/15","volumn":"1.71\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.30","rise":"-21.93%","time":"11\/16","volumn":"1.18\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"28.90","rise":"-17.36%","time":"11\/17","volumn":"1.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.59","rise":"-18.24%","time":"11\/20","volumn":"1.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.41","rise":"-18.76%","time":"11\/21","volumn":"1.17\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.89","rise":"-17.39%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.04","rise":"-16.96%","time":"11\/24","volumn":"3756.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.65","rise":"-18.07%","time":"11\/27","volumn":"6003.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-13.81%","time":"11\/28","volumn":"1.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-12.70%","time":"11\/29","volumn":"1.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.62","rise":"-15.30%","time":"11\/30","volumn":"1.41\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.85","rise":"-11.78%","time":"12\/01","volumn":"1.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.77","rise":"-12.01%","time":"12\/04","volumn":"8064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.90","rise":"-11.64%","time":"12\/05","volumn":"8229.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.49","rise":"-12.81%","time":"12\/06","volumn":"6972.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.61","rise":"-12.47%","time":"12\/07","volumn":"6446.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.05","rise":"-11.21%","time":"12\/08","volumn":"5308.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"31.40","rise":"-10.21%","time":"12\/11","volumn":"6987.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.90","rise":"-8.78%","time":"12\/12","volumn":"8774.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.22","rise":"-5.00%","time":"12\/13","volumn":"1.25\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.84","rise":"2.49%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.47","rise":"1.43%","time":"12\/15","volumn":"1.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.94","rise":"2.77%","time":"12\/18","volumn":"9301.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.80","rise":"5.23%","time":"12\/19","volumn":"1.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.47","rise":"4.29%","time":"12\/20","volumn":"1.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.46","rise":"7.12%","time":"12\/21","volumn":"8563.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.91","rise":"5.55%","time":"12\/22","volumn":"5833.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"8.21%","time":"12\/26","volumn":"6459.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.15","rise":"9.09%","time":"12\/27","volumn":"6230.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.04","rise":"8.78%","time":"12\/28","volumn":"5913.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.69","rise":"4.92%","time":"12\/29","volumn":"9245.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.24","rise":"3.63%","time":"01\/02","volumn":"1.08\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"34.73","rise":"-0.69%","time":"01\/03","volumn":"1.30\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.15","rise":"0.51%","time":"01\/04","volumn":"7529.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.34","rise":"1.06%","time":"01\/05","volumn":"5173.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.80","rise":"5.23%","time":"01\/08","volumn":"7650.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.54","rise":"4.49%","time":"01\/09","volumn":"6069.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.53","rise":"4.46%","time":"01\/10","volumn":"7442.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.41","rise":"4.12%","time":"01\/11","volumn":"6324.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.67","rise":"2.00%","time":"01\/12","volumn":"7169.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"35.00","rise":"0.09%","time":"01\/16","volumn":"7852.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.32","rise":"-1.86%","time":"01\/17","volumn":"1.33\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.49","rise":"-1.37%","time":"01\/18","volumn":"7423.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.66","rise":"-0.89%","time":"01\/19","volumn":"7338.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.85","rise":"-0.34%","time":"01\/22","volumn":"9004.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.25","rise":"-2.06%","time":"01\/23","volumn":"8208.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.65","rise":"-6.63%","time":"01\/24","volumn":"1.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.14","rise":"-5.23%","time":"01\/25","volumn":"8391.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.00","rise":"-5.63%","time":"01\/26","volumn":"6154.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.80","rise":"-0.49%","time":"01\/29","volumn":"6580.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.27","rise":"0.86%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.72","rise":"-3.57%","time":"01\/31","volumn":"1.01\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.64","rise":"-0.94%","time":"02\/01","volumn":"7836.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.74","rise":"2.20%","time":"02\/02","volumn":"9492.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.37","rise":"-1.72%","time":"02\/05","volumn":"6739.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.70","rise":"-0.77%","time":"02\/06","volumn":"8283.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.52","rise":"1.57%","time":"02\/07","volumn":"9036.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"36.74","rise":"5.06%","time":"02\/08","volumn":"8231.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.42","rise":"12.73%","time":"02\/09","volumn":"2.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"39.43","rise":"12.75%","time":"02\/12","volumn":"1.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.87","rise":"8.29%","time":"02\/13","volumn":"1.89\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.52","rise":"13.01%","time":"02\/14","volumn":"8709.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.88","rise":"16.90%","time":"02\/15","volumn":"1.44\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.30","rise":"15.24%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"37.00","rise":"5.80%","time":"02\/20","volumn":"2.88\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.85","rise":"2.52%","time":"02\/21","volumn":"2.33\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.96","rise":"11.41%","time":"02\/22","volumn":"2.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.51","rise":"7.26%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.19","rise":"3.49%","time":"02\/26","volumn":"1.94\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"37.54","rise":"7.35%","time":"02\/27","volumn":"1.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.31","rise":"6.69%","time":"02\/28","volumn":"7820.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.92","rise":"8.44%","time":"02\/29","volumn":"1.16\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.40","rise":"9.81%","time":"03\/01","volumn":"8761.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.71","rise":"10.69%","time":"03\/04","volumn":"1.34\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.48","rise":"7.18%","time":"03\/05","volumn":"1.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.11","rise":"11.84%","time":"03\/06","volumn":"1.10\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"38.59","rise":"10.35%","time":"03\/07","volumn":"1.22\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.32","rise":"12.44%","time":"03\/08","volumn":"9725.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.13","rise":"14.76%","time":"03\/11","volumn":"9312.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"40.43","rise":"15.61%","time":"03\/12","volumn":"8030.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.59","rise":"16.07%","time":"03\/13","volumn":"7905.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.04","rise":"11.64%","time":"03\/14","volumn":"8146.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.12","rise":"11.87%","time":"03\/15","volumn":"1.95\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.57","rise":"16.01%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.26","rise":"12.27%","time":"03\/19","volumn":"7837.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.27","rise":"12.30%","time":"03\/20","volumn":"8680.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.83","rise":"13.90%","time":"03\/21","volumn":"9866.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.30","rise":"12.38%","time":"03\/22","volumn":"5615.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.75","rise":"10.81%","time":"03\/25","volumn":"7116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.87","rise":"11.15%","time":"03\/26","volumn":"6703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"11.75%","time":"03\/27","volumn":"6847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.18","rise":"9.18%","time":"03\/28","volumn":"7008.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.17","rise":"9.15%","time":"04\/01","volumn":"6085.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.22","rise":"6.43%","time":"04\/02","volumn":"9516.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.74","rise":"5.06%","time":"04\/03","volumn":"5808.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.77","rise":"5.15%","time":"04\/04","volumn":"7769.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.32","rise":"6.72%","time":"04\/05","volumn":"8141.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.48","rise":"7.18%","time":"04\/08","volumn":"6313.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.20","rise":"6.38%","time":"04\/09","volumn":"8895.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"35.92","rise":"2.72%","time":"04\/10","volumn":"6940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.48","rise":"4.32%","time":"04\/11","volumn":"6757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.11","rise":"0.40%","time":"04\/12","volumn":"6864.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"34.13","rise":"-2.40%","time":"04\/15","volumn":"6343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.41","rise":"-4.46%","time":"04\/16","volumn":"8626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.23","rise":"-4.98%","time":"04\/17","volumn":"7530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.93","rise":"-5.83%","time":"04\/18","volumn":"7426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.43","rise":"-7.26%","time":"04\/19","volumn":"1.14\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.45","rise":"-7.21%","time":"04\/22","volumn":"8591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.71","rise":"-6.46%","time":"04\/23","volumn":"9134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.02","rise":"-5.58%","time":"04\/24","volumn":"5992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.44","rise":"-7.23%","time":"04\/25","volumn":"9090.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.51","rise":"-4.18%","time":"04\/26","volumn":"8267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.04","rise":"-2.66%","time":"04\/29","volumn":"6982.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.86","rise":"-6.03%","time":"04\/30","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.53","rise":"1.60%","time":"05\/01","volumn":"3.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.34","rise":"1.06%","time":"05\/02","volumn":"2.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"34.24","rise":"-2.09%","time":"05\/03","volumn":"1.88\u4e07"}],"points":"240"}}