为您推荐 coach 蔻驰官网 蔻驰官网中文官网 coach官网 蔻驰女包 蔻驰女包官网旗舰店 coach美国官网 蔻驰官网 寇驰包包官网 coach蔻驰中国官网 coach蔻驰女包官网

COACH美国官网

COACH(蔻驰)源自美国纽约,创立于1941年,以出众的皮革制品著称的国际时尚品牌。COACH虽然在价位上与Louis Vuitton路易威登(LV官网)、Hermes爱马仕(爱马仕官网)、PR...

官网大全

COACH蔻驰官网-源自纽约的国际时尚品牌

COACH是源自纽约的设计品牌,产品系列包括皮具、服饰、鞋履、香水、眼镜等时尚精品。诚邀您莅临官网选购,开启您的潮流之旅。
coach.com.cn

蔻驰_360图片

海报背景广告商标男包门店女包女鞋腰包手表钱包腰带橱窗皮带香水女表风衣老花手镯杨紫
图片聚合
查看778万张图片

蔻驰的相关推荐

猜您关注
展开

热门资讯推荐

    蔻驰_猜您关注

    蔻驰[TPR]美股_九方智投

    41.42 -0.88 (-2.08%)

    2024-05-29 04:00:28  (北京时间)

    {"amount":"1.04\u4ebf","changeAmount":"-0.88","close":"42.30","currentPrice":"41.42","currenttime":"2024-05-29 04:00:28","e":{"@attributes":{"datetime":"2024-05-29 04:00:28","e1":"41.42","e2":"-0.88","e3":"(-2.08%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["42.46","42.11","41.75","41.39","41.04"]},"cyrate":{"o":["0.56%","-0.28%","-1.12%","-1.97%","-2.81%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.23","rise":"0","time":"02:35","volumn":"150.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.22","rise":"-0.01%","time":"02:40","volumn":"127.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.26","rise":"0.08%","time":"02:45","volumn":"126.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"0.12%","time":"02:50","volumn":"155.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.23","rise":"0.02%","time":"02:55","volumn":"124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.04%","time":"03:00","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"0.14%","time":"03:05","volumn":"182.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"0.22%","time":"03:10","volumn":"206.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"0.27%","time":"03:15","volumn":"184.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"0.22%","time":"03:20","volumn":"286.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"0.18%","time":"03:25","volumn":"334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"0.22%","time":"03:30","volumn":"212.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.38","rise":"0.36%","time":"03:35","volumn":"434.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.38","rise":"0.37%","time":"03:40","volumn":"292.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"0.15%","time":"03:45","volumn":"443.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"0.15%","time":"03:50","volumn":"853.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.39","rise":"0.39%","time":"03:55","volumn":"1323.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.46","rise":"0.56%","time":"04:00","volumn":"7447.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.36","rise":"0.32%","time":"21:35","volumn":"571.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.43","rise":"0.49%","time":"21:40","volumn":"179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"0.16%","time":"21:45","volumn":"100.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.45","rise":"0.52%","time":"21:50","volumn":"43.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.40","rise":"0.41%","time":"21:55","volumn":"137.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"0.26%","time":"22:00","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.39","rise":"0.39%","time":"22:05","volumn":"89.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"0.14%","time":"22:10","volumn":"146.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"0.27%","time":"22:15","volumn":"213.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"0.11%","time":"22:20","volumn":"131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"0.20%","time":"22:25","volumn":"138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"0.25%","time":"22:30","volumn":"114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"0.27%","time":"22:35","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"0.24%","time":"22:40","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.43","rise":"0.49%","time":"22:45","volumn":"169.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.45","rise":"0.53%","time":"22:50","volumn":"259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"0.20%","time":"22:55","volumn":"114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"0.25%","time":"23:00","volumn":"142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"0.27%","time":"23:05","volumn":"91.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"0.11%","time":"23:10","volumn":"159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"0.20%","time":"23:15","volumn":"251.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.37","rise":"0.34%","time":"23:20","volumn":"111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.41","rise":"0.45%","time":"23:25","volumn":"142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.42","rise":"0.46%","time":"23:30","volumn":"146.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.39","rise":"0.39%","time":"23:35","volumn":"219.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.36","rise":"0.32%","time":"23:40","volumn":"118.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.40","rise":"0.41%","time":"23:45","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.37","rise":"0.34%","time":"23:50","volumn":"99.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.35","rise":"0.30%","time":"23:55","volumn":"127.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.29","rise":"0.15%","time":"00:00","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.27","rise":"0.11%","time":"00:05","volumn":"166.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.26","rise":"0.07%","time":"00:10","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.28","rise":"0.14%","time":"00:15","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.31","rise":"0.20%","time":"00:20","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.18%","time":"00:25","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.33","rise":"0.24%","time":"00:30","volumn":"139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.17%","time":"00:35","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.27","rise":"0.11%","time":"00:40","volumn":"76.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.35","rise":"0.30%","time":"00:45","volumn":"220.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.32","rise":"0.22%","time":"00:50","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.34","rise":"0.27%","time":"00:55","volumn":"146.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.18%","time":"01:00","volumn":"174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.33","rise":"0.25%","time":"01:05","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.28","rise":"0.13%","time":"01:10","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.26","rise":"0.08%","time":"01:15","volumn":"179.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.27","rise":"0.11%","time":"01:20","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.18","rise":"-0.11%","time":"01:25","volumn":"85.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.20","rise":"-0.06%","time":"01:30","volumn":"70.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.16","rise":"-0.15%","time":"01:35","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.19","rise":"-0.08%","time":"01:40","volumn":"104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.22","rise":"-0.01%","time":"01:45","volumn":"75.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.20","rise":"-0.06%","time":"01:50","volumn":"109.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.22","rise":"-0.01%","time":"01:55","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.22","rise":"-0.01%","time":"02:00","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.22","rise":"-0.01%","time":"02:05","volumn":"142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.21","rise":"-0.04%","time":"02:10","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.15","rise":"-0.18%","time":"02:15","volumn":"178.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.12","rise":"-0.25%","time":"02:20","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.20","rise":"-0.06%","time":"02:25","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.23","rise":"0.01%","time":"02:30","volumn":"218.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.27","rise":"0.09%","time":"02:35","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.28","rise":"0.14%","time":"02:40","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.27","rise":"0.11%","time":"02:45","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.17%","time":"02:50","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.18%","time":"02:55","volumn":"187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.32","rise":"0.22%","time":"03:00","volumn":"139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.17%","time":"03:05","volumn":"258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.35","rise":"0.30%","time":"03:10","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.38","rise":"0.36%","time":"03:15","volumn":"286.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.37","rise":"0.34%","time":"03:20","volumn":"348.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.38","rise":"0.36%","time":"03:25","volumn":"267.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.35","rise":"0.30%","time":"03:30","volumn":"302.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.32","rise":"0.22%","time":"03:35","volumn":"264.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.33","rise":"0.25%","time":"03:40","volumn":"361.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.30","rise":"0.19%","time":"03:45","volumn":"439.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.32","rise":"0.22%","time":"03:50","volumn":"489.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.40","rise":"0.40%","time":"03:55","volumn":"1257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.35","rise":"0.30%","time":"04:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"42.04","rise":"-0.44%","time":"21:35","volumn":"461.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.87","rise":"-0.84%","time":"21:40","volumn":"399.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.95","rise":"-0.65%","time":"21:45","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-1.20%","time":"21:50","volumn":"156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-1.21%","time":"21:55","volumn":"394.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.65","rise":"-1.36%","time":"22:00","volumn":"184.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-1.20%","time":"22:05","volumn":"236.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.67","rise":"-1.31%","time":"22:10","volumn":"537.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.73","rise":"-1.17%","time":"22:15","volumn":"529.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-1.33%","time":"22:20","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.70","rise":"-1.24%","time":"22:25","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.62","rise":"-1.43%","time":"22:30","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-1.67%","time":"22:35","volumn":"234.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.63","rise":"-1.41%","time":"22:40","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-1.48%","time":"22:45","volumn":"186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.75","rise":"-1.12%","time":"22:50","volumn":"229.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.68","rise":"-1.29%","time":"22:55","volumn":"139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.73","rise":"-1.17%","time":"23:00","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.74","rise":"-1.14%","time":"23:05","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.64","rise":"-1.39%","time":"23:10","volumn":"241.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-1.47%","time":"23:15","volumn":"123.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-1.48%","time":"23:20","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-1.49%","time":"23:25","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-1.49%","time":"23:30","volumn":"142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-1.48%","time":"23:35","volumn":"175.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-1.62%","time":"23:40","volumn":"124.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.53","rise":"-1.65%","time":"23:45","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-1.69%","time":"23:50","volumn":"223.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-1.62%","time":"23:55","volumn":"137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.59","rise":"-1.52%","time":"00:00","volumn":"113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.61","rise":"-1.46%","time":"00:05","volumn":"181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.63","rise":"-1.40%","time":"00:10","volumn":"87.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.62","rise":"-1.43%","time":"00:15","volumn":"129.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.66","rise":"-1.33%","time":"00:20","volumn":"81.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.68","rise":"-1.29%","time":"00:25","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.69","rise":"-1.27%","time":"00:30","volumn":"122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.75","rise":"-1.12%","time":"00:35","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.74","rise":"-1.15%","time":"00:40","volumn":"55.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.73","rise":"-1.16%","time":"00:45","volumn":"125.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.75","rise":"-1.12%","time":"00:50","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.74","rise":"-1.14%","time":"00:55","volumn":"136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.70","rise":"-1.24%","time":"01:00","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.69","rise":"-1.27%","time":"01:05","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.76","rise":"-1.11%","time":"01:10","volumn":"113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.74","rise":"-1.14%","time":"01:15","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.70","rise":"-1.23%","time":"01:20","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.78","rise":"-1.05%","time":"01:25","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.78","rise":"-1.05%","time":"01:30","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.83","rise":"-0.94%","time":"01:35","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.81","rise":"-0.98%","time":"01:40","volumn":"170.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.76","rise":"-1.11%","time":"01:45","volumn":"298.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.72","rise":"-1.20%","time":"01:50","volumn":"288.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.68","rise":"-1.29%","time":"01:55","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.66","rise":"-1.33%","time":"02:00","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.58","rise":"-1.53%","time":"02:05","volumn":"204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.64","rise":"-1.39%","time":"02:10","volumn":"81.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.64","rise":"-1.39%","time":"02:15","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.59","rise":"-1.52%","time":"02:20","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.57","rise":"-1.55%","time":"02:25","volumn":"131.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.51","rise":"-1.71%","time":"02:30","volumn":"152.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.43","rise":"-1.88%","time":"02:35","volumn":"105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.43","rise":"-1.88%","time":"02:40","volumn":"196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.42","rise":"-1.91%","time":"02:45","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.45","rise":"-1.84%","time":"02:50","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.47","rise":"-1.79%","time":"02:55","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.49","rise":"-1.74%","time":"03:00","volumn":"184.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.51","rise":"-1.69%","time":"03:05","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.53","rise":"-1.65%","time":"03:10","volumn":"170.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.52","rise":"-1.66%","time":"03:15","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.39","rise":"-1.98%","time":"03:20","volumn":"234.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.49","rise":"-1.74%","time":"03:25","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.51","rise":"-1.71%","time":"03:30","volumn":"233.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.49","rise":"-1.73%","time":"03:35","volumn":"279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.47","rise":"-1.79%","time":"03:40","volumn":"323.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.44","rise":"-1.86%","time":"03:45","volumn":"349.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.43","rise":"-1.88%","time":"03:50","volumn":"663.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.52","rise":"-1.66%","time":"03:55","volumn":"1515.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.48","rise":"-1.76%","time":"04:00","volumn":"8479.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.16","rise":"-2.52%","time":"21:35","volumn":"584.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.04","rise":"-2.81%","time":"21:40","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.46","rise":"-1.81%","time":"21:45","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.01%","time":"21:50","volumn":"252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.35","rise":"-2.07%","time":"21:55","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-1.93%","time":"22:00","volumn":"185.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.47","rise":"-1.79%","time":"22:05","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.44","rise":"-1.86%","time":"22:10","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.58","rise":"-1.53%","time":"22:15","volumn":"181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.54","rise":"-1.62%","time":"22:20","volumn":"136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.49","rise":"-1.74%","time":"22:25","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.55","rise":"-1.60%","time":"22:30","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.56","rise":"-1.57%","time":"22:35","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.59","rise":"-1.52%","time":"22:40","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.45","rise":"-1.84%","time":"22:45","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-1.93%","time":"22:50","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.42","rise":"-1.91%","time":"22:55","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.36","rise":"-2.05%","time":"23:00","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.44","rise":"-1.87%","time":"23:05","volumn":"87.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.56","rise":"-1.57%","time":"23:10","volumn":"223.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.55","rise":"-1.60%","time":"23:15","volumn":"129.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.53","rise":"-1.63%","time":"23:20","volumn":"160.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.52","rise":"-1.66%","time":"23:25","volumn":"130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.51","rise":"-1.69%","time":"23:30","volumn":"131.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.55","rise":"-1.60%","time":"23:35","volumn":"145.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.55","rise":"-1.60%","time":"23:40","volumn":"241.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.59","rise":"-1.52%","time":"23:45","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.59","rise":"-1.50%","time":"23:50","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.60","rise":"-1.47%","time":"23:55","volumn":"53.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.59","rise":"-1.50%","time":"00:00","volumn":"166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.62","rise":"-1.43%","time":"00:05","volumn":"69.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.62","rise":"-1.43%","time":"00:10","volumn":"161.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.61","rise":"-1.46%","time":"00:15","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.66","rise":"-1.34%","time":"00:20","volumn":"129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"-1.18%","time":"00:25","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"-1.11%","time":"00:30","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.83","rise":"-0.94%","time":"00:35","volumn":"56.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.85","rise":"-0.89%","time":"00:40","volumn":"177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"-0.97%","time":"00:45","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"-0.98%","time":"00:50","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"-1.05%","time":"00:55","volumn":"81.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"-1.16%","time":"01:00","volumn":"110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.68","rise":"-1.29%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"-1.26%","time":"01:10","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.71","rise":"-1.22%","time":"01:15","volumn":"249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"-1.27%","time":"01:20","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"-1.27%","time":"01:25","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"-1.21%","time":"01:30","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"-1.24%","time":"01:35","volumn":"75.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.60","rise":"-1.48%","time":"01:40","volumn":"142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.56","rise":"-1.57%","time":"01:45","volumn":"174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.58","rise":"-1.54%","time":"01:50","volumn":"107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.58","rise":"-1.54%","time":"01:55","volumn":"87.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.59","rise":"-1.50%","time":"02:00","volumn":"242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.48","rise":"-1.76%","time":"02:05","volumn":"161.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.49","rise":"-1.74%","time":"02:10","volumn":"117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.46","rise":"-1.81%","time":"02:15","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.37","rise":"-2.02%","time":"02:20","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.35","rise":"-2.06%","time":"02:25","volumn":"147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.40","rise":"-1.95%","time":"02:30","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.35","rise":"-2.07%","time":"02:35","volumn":"155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.43","rise":"-1.88%","time":"02:40","volumn":"119.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.41","rise":"-1.94%","time":"02:45","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"-1.99%","time":"02:50","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.34","rise":"-2.10%","time":"02:55","volumn":"182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.34","rise":"-2.08%","time":"03:00","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.35","rise":"-2.06%","time":"03:05","volumn":"239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.37","rise":"-2.04%","time":"03:10","volumn":"199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.31","rise":"-2.16%","time":"03:15","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"-2.00%","time":"03:20","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.37","rise":"-2.04%","time":"03:25","volumn":"234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.34","rise":"-2.11%","time":"03:30","volumn":"252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.30","rise":"-2.18%","time":"03:35","volumn":"255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.34","rise":"-2.11%","time":"03:40","volumn":"416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.33","rise":"-2.12%","time":"03:45","volumn":"403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.35","rise":"-2.07%","time":"03:50","volumn":"688.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.35","rise":"-2.06%","time":"03:55","volumn":"1182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.36","rise":"-2.05%","time":"04:00","volumn":"6832.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"-1.31%","time":"21:35","volumn":"386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.09","rise":"-0.32%","time":"21:40","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.04","rise":"-0.44%","time":"21:45","volumn":"159.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.96","rise":"-0.63%","time":"21:50","volumn":"139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.87","rise":"-0.84%","time":"21:55","volumn":"91.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.88","rise":"-0.82%","time":"22:00","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.04","rise":"-0.44%","time":"22:05","volumn":"117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.05","rise":"-0.40%","time":"22:10","volumn":"162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.12","rise":"-0.26%","time":"22:15","volumn":"108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.12","rise":"-0.25%","time":"22:20","volumn":"332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.10","rise":"-0.30%","time":"22:25","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.08","rise":"-0.34%","time":"22:30","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.12","rise":"-0.25%","time":"22:35","volumn":"138.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.92","rise":"-0.72%","time":"22:40","volumn":"174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.90","rise":"-0.77%","time":"22:45","volumn":"148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.96","rise":"-0.62%","time":"22:50","volumn":"252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.99","rise":"-0.56%","time":"22:55","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.10","rise":"-0.30%","time":"23:00","volumn":"147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.18","rise":"-0.11%","time":"23:05","volumn":"119.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.19","rise":"-0.08%","time":"23:10","volumn":"87.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.22","rise":"-0.01%","time":"23:15","volumn":"287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.20","rise":"-0.06%","time":"23:20","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.24","rise":"0.04%","time":"23:25","volumn":"293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.19","rise":"-0.08%","time":"23:30","volumn":"146.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.20","rise":"-0.05%","time":"23:35","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.12","rise":"-0.26%","time":"23:40","volumn":"131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.12","rise":"-0.25%","time":"23:45","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.13","rise":"-0.22%","time":"23:50","volumn":"67.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.16","rise":"-0.15%","time":"23:55","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.20","rise":"-0.06%","time":"00:00","volumn":"91.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.21","rise":"-0.04%","time":"00:05","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.19","rise":"-0.08%","time":"00:10","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.19","rise":"-0.09%","time":"00:15","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.20","rise":"-0.06%","time":"00:20","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.21","rise":"-0.04%","time":"00:25","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.23","rise":"0.01%","time":"00:30","volumn":"147.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.20","rise":"-0.05%","time":"00:35","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.16","rise":"-0.15%","time":"00:40","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.15","rise":"-0.19%","time":"00:45","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.22","rise":"-0.01%","time":"00:50","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.26","rise":"0.08%","time":"00:55","volumn":"72.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.24","rise":"0.04%","time":"01:00","volumn":"86.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.25","rise":"0.06%","time":"01:05","volumn":"35.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.25","rise":"0.06%","time":"01:10","volumn":"58.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.24","rise":"0.05%","time":"01:15","volumn":"137.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.27","rise":"0.12%","time":"01:20","volumn":"102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.27","rise":"0.10%","time":"01:25","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.25","rise":"0.06%","time":"01:30","volumn":"141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.25","rise":"0.06%","time":"01:35","volumn":"93.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.25","rise":"0.06%","time":"01:40","volumn":"110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.20","rise":"-0.05%","time":"01:45","volumn":"133.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.23","rise":"0.01%","time":"01:50","volumn":"37.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.21","rise":"-0.04%","time":"01:55","volumn":"62.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.19","rise":"-0.08%","time":"02:00","volumn":"56.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.22","rise":"-0.01%","time":"02:05","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.22","rise":"-0.02%","time":"02:10","volumn":"52.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.21","rise":"-0.04%","time":"02:15","volumn":"143.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.25","rise":"0.06%","time":"02:20","volumn":"189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.24","rise":"0.04%","time":"02:25","volumn":"148.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.24","rise":"0.04%","time":"02:30","volumn":"132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.27","rise":"0.12%","time":"02:35","volumn":"289.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.29","rise":"0.15%","time":"02:40","volumn":"110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.33","rise":"0.25%","time":"02:45","volumn":"147.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.26","rise":"0.07%","time":"02:50","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.28","rise":"0.14%","time":"02:55","volumn":"146.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.30","rise":"0.17%","time":"03:00","volumn":"224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.27","rise":"0.11%","time":"03:05","volumn":"192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.29","rise":"0.15%","time":"03:10","volumn":"210.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.30","rise":"0.18%","time":"03:15","volumn":"128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.31","rise":"0.20%","time":"03:20","volumn":"100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.27","rise":"0.12%","time":"03:25","volumn":"219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.34","rise":"0.27%","time":"03:30","volumn":"129.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.37","rise":"0.34%","time":"03:35","volumn":"341.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.37","rise":"0.33%","time":"03:40","volumn":"295.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.31","rise":"0.20%","time":"03:45","volumn":"389.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.29","rise":"0.15%","time":"03:50","volumn":"845.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.34","rise":"0.28%","time":"03:55","volumn":"1121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"42.30","rise":"0.18%","time":"04:00","volumn":"1.08\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"95.17\u4ebf","maxPrice":"42.56","minPrice":"41.18","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["42.67","41.70","40.73","39.76","38.79"]},"cyrate":{"o":["4.12%","1.76%","-0.61%","-2.98%","-5.34%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"40.98","rise":"0","time":"04\/29","volumn":"4.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"39.92","rise":"-2.59%","time":"04\/30","volumn":"5.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"39.49","rise":"-3.64%","time":"05\/01","volumn":"3.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"38.79","rise":"-5.34%","time":"05\/02","volumn":"3.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"39.24","rise":"-4.25%","time":"05\/03","volumn":"3.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"39.48","rise":"-3.66%","time":"05\/06","volumn":"3.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.99","rise":"-4.86%","time":"05\/07","volumn":"5.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.98","rise":"-4.88%","time":"05\/08","volumn":"4.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"40.37","rise":"-1.49%","time":"05\/09","volumn":"5.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"40.07","rise":"-2.22%","time":"05\/10","volumn":"3.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.35","rise":"0.90%","time":"05\/13","volumn":"4.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.11","rise":"2.76%","time":"05\/14","volumn":"2.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.67","rise":"4.12%","time":"05\/15","volumn":"3.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.52","rise":"3.76%","time":"05\/16","volumn":"2.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.32","rise":"3.27%","time":"05\/17","volumn":"3.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.46","rise":"3.61%","time":"05\/20","volumn":"2.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.35","rise":"3.34%","time":"05\/21","volumn":"2.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"1.22%","time":"05\/22","volumn":"2.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.36","rise":"0.93%","time":"05\/23","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.30","rise":"3.22%","time":"05\/24","volumn":"2.29\u4e07"}],"points":"20"},"open":"42.53","priceChangeRatio":"-2.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u853b\u9a70","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["42.55","42.21","41.86","41.52","41.18"]},"cyrate":{"o":["0.59%","-0.22%","-1.03%","-1.84%","-2.65%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.55","rise":"0.59%","time":"21:31","volumn":"314.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.44","rise":"0.33%","time":"21:32","volumn":"318.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.50","rise":"0.47%","time":"21:33","volumn":"349.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.45","rise":"0.35%","time":"21:34","volumn":"354.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.47","rise":"0.39%","time":"21:35","volumn":"412.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.51","rise":"0.48%","time":"21:36","volumn":"483.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.50","rise":"0.47%","time":"21:37","volumn":"545.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.49","rise":"0.45%","time":"21:38","volumn":"575.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.50","rise":"0.47%","time":"21:39","volumn":"735.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.48","rise":"0.44%","time":"21:40","volumn":"839.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.48","rise":"0.44%","time":"21:41","volumn":"850.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.46","rise":"0.39%","time":"21:42","volumn":"914.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.50","rise":"0.47%","time":"21:43","volumn":"987.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.51","rise":"0.50%","time":"21:44","volumn":"1534.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.45","rise":"0.37%","time":"21:45","volumn":"1564.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.44","rise":"0.33%","time":"21:46","volumn":"1616.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.46","rise":"0.38%","time":"21:47","volumn":"1661.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.43","rise":"0.31%","time":"21:48","volumn":"1742.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.37","rise":"0.17%","time":"21:49","volumn":"1779.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.33","rise":"0.07%","time":"21:50","volumn":"1797.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.34","rise":"0.10%","time":"21:51","volumn":"1847.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.36","rise":"0.14%","time":"21:52","volumn":"1858.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.31","rise":"0.02%","time":"21:53","volumn":"1881.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.22","rise":"-0.19%","time":"21:54","volumn":"1938.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.26","rise":"-0.09%","time":"21:55","volumn":"1971.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.17","rise":"-0.31%","time":"21:56","volumn":"2014.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.08","rise":"-0.52%","time":"21:57","volumn":"2045.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.10","rise":"-0.47%","time":"21:58","volumn":"2074.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.01","rise":"-0.69%","time":"21:59","volumn":"2137.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.09","rise":"-0.51%","time":"22:00","volumn":"2241.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.03","rise":"-0.63%","time":"22:01","volumn":"2256.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.05","rise":"-0.59%","time":"22:02","volumn":"2268.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.02","rise":"-0.66%","time":"22:03","volumn":"2290.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.03","rise":"-0.64%","time":"22:04","volumn":"2333.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.09","rise":"-0.51%","time":"22:05","volumn":"2384.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.10","rise":"-0.47%","time":"22:06","volumn":"2408.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.10","rise":"-0.47%","time":"22:07","volumn":"2427.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.05","rise":"-0.59%","time":"22:08","volumn":"2464.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.03","rise":"-0.63%","time":"22:09","volumn":"2522.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.06","rise":"-0.57%","time":"22:10","volumn":"2554.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.05","rise":"-0.60%","time":"22:11","volumn":"2593.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.09","rise":"-0.51%","time":"22:12","volumn":"2626.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.06","rise":"-0.57%","time":"22:13","volumn":"2659.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.09","rise":"-0.50%","time":"22:14","volumn":"2734.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.03","rise":"-0.63%","time":"22:15","volumn":"2779.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.06","rise":"-0.57%","time":"22:16","volumn":"2830.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.05","rise":"-0.60%","time":"22:17","volumn":"2859.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.15","rise":"-0.35%","time":"22:18","volumn":"2901.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.17","rise":"-0.31%","time":"22:19","volumn":"2951.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.24","rise":"-0.14%","time":"22:20","volumn":"2985.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.12%","time":"22:21","volumn":"3012.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.07%","time":"22:22","volumn":"3119.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.08%","time":"22:23","volumn":"3148.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.01%","time":"22:24","volumn":"3193.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.05%","time":"22:25","volumn":"3226.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.20","rise":"-0.25%","time":"22:26","volumn":"3244.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.19","rise":"-0.26%","time":"22:27","volumn":"3363.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.17","rise":"-0.31%","time":"22:28","volumn":"3391.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.17","rise":"-0.31%","time":"22:29","volumn":"3431.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.17","rise":"-0.30%","time":"22:30","volumn":"3452.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.16","rise":"-0.32%","time":"22:31","volumn":"3487.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.19","rise":"-0.26%","time":"22:32","volumn":"3498.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.15","rise":"-0.35%","time":"22:33","volumn":"3553.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.15","rise":"-0.36%","time":"22:34","volumn":"3590.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.14","rise":"-0.38%","time":"22:35","volumn":"3616.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.10","rise":"-0.47%","time":"22:36","volumn":"3712.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.07","rise":"-0.54%","time":"22:37","volumn":"3825.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.10","rise":"-0.47%","time":"22:38","volumn":"3845.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.03","rise":"-0.64%","time":"22:39","volumn":"3933.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.02","rise":"-0.65%","time":"22:40","volumn":"3995.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.02","rise":"-0.65%","time":"22:41","volumn":"4006.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.96","rise":"-0.80%","time":"22:42","volumn":"4099.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.02","rise":"-0.66%","time":"22:43","volumn":"4160.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.00","rise":"-0.71%","time":"22:44","volumn":"4244.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.94","rise":"-0.85%","time":"22:45","volumn":"4276.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.96","rise":"-0.80%","time":"22:46","volumn":"4336.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.01","rise":"-0.69%","time":"22:47","volumn":"4360.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.02","rise":"-0.66%","time":"22:48","volumn":"4415.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.04","rise":"-0.61%","time":"22:49","volumn":"4460.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.04","rise":"-0.61%","time":"22:50","volumn":"4476.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.04","rise":"-0.61%","time":"22:51","volumn":"4488.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.06","rise":"-0.57%","time":"22:52","volumn":"4543.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.06","rise":"-0.57%","time":"22:53","volumn":"4572.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.02","rise":"-0.66%","time":"22:54","volumn":"4652.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.03","rise":"-0.64%","time":"22:55","volumn":"4666.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"42.01","rise":"-0.69%","time":"22:56","volumn":"4692.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.98","rise":"-0.76%","time":"22:57","volumn":"4716.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.96","rise":"-0.80%","time":"22:58","volumn":"4750.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.93","rise":"-0.87%","time":"22:59","volumn":"4774.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.92","rise":"-0.90%","time":"23:00","volumn":"4809.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.92","rise":"-0.90%","time":"23:01","volumn":"4830.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.92","rise":"-0.90%","time":"23:02","volumn":"4904.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.87","rise":"-1.02%","time":"23:03","volumn":"4929.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.90","rise":"-0.95%","time":"23:04","volumn":"4991.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.90","rise":"-0.95%","time":"23:05","volumn":"4993.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.90","rise":"-0.95%","time":"23:06","volumn":"5027.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.88","rise":"-0.99%","time":"23:07","volumn":"5109.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.83","rise":"-1.11%","time":"23:08","volumn":"5138.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.80","rise":"-1.19%","time":"23:09","volumn":"5172.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.80","rise":"-1.17%","time":"23:10","volumn":"5234.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.81","rise":"-1.16%","time":"23:11","volumn":"5250.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.86","rise":"-1.04%","time":"23:12","volumn":"5275.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.82","rise":"-1.13%","time":"23:13","volumn":"5309.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.09%","time":"23:14","volumn":"5329.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.86","rise":"-1.04%","time":"23:15","volumn":"5367.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.82","rise":"-1.13%","time":"23:16","volumn":"5406.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.74","rise":"-1.32%","time":"23:17","volumn":"5436.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.78","rise":"-1.23%","time":"23:18","volumn":"5491.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.80","rise":"-1.18%","time":"23:19","volumn":"5546.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.80","rise":"-1.18%","time":"23:20","volumn":"5563.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.78","rise":"-1.23%","time":"23:21","volumn":"5573.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.79","rise":"-1.21%","time":"23:22","volumn":"5624.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.82","rise":"-1.13%","time":"23:23","volumn":"5654.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.81","rise":"-1.16%","time":"23:24","volumn":"5716.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.87","rise":"-1.02%","time":"23:25","volumn":"5767.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.85","rise":"-1.06%","time":"23:26","volumn":"5807.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.83","rise":"-1.11%","time":"23:27","volumn":"5859.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.82","rise":"-1.13%","time":"23:28","volumn":"5882.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.80","rise":"-1.17%","time":"23:29","volumn":"5948.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.82","rise":"-1.13%","time":"23:30","volumn":"5967.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.81","rise":"-1.16%","time":"23:31","volumn":"5975.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.81","rise":"-1.16%","time":"23:32","volumn":"5995.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.78","rise":"-1.23%","time":"23:33","volumn":"6027.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.77","rise":"-1.24%","time":"23:34","volumn":"6045.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.77","rise":"-1.25%","time":"23:35","volumn":"6124.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.73","rise":"-1.35%","time":"23:36","volumn":"6149.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.74","rise":"-1.32%","time":"23:37","volumn":"6199.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.76","rise":"-1.29%","time":"23:38","volumn":"6234.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.71","rise":"-1.39%","time":"23:39","volumn":"6265.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.71","rise":"-1.39%","time":"23:40","volumn":"6280.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.72","rise":"-1.38%","time":"23:41","volumn":"6326.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.70","rise":"-1.42%","time":"23:42","volumn":"6331.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.67","rise":"-1.49%","time":"23:43","volumn":"6362.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.70","rise":"-1.43%","time":"23:44","volumn":"6392.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.68","rise":"-1.47%","time":"23:45","volumn":"6433.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.69","rise":"-1.44%","time":"23:46","volumn":"6436.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.70","rise":"-1.42%","time":"23:47","volumn":"6469.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.70","rise":"-1.42%","time":"23:48","volumn":"6475.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.69","rise":"-1.44%","time":"23:49","volumn":"6482.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.68","rise":"-1.47%","time":"23:50","volumn":"6594.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.67","rise":"-1.49%","time":"23:51","volumn":"6614.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.66","rise":"-1.51%","time":"23:52","volumn":"6619.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.65","rise":"-1.54%","time":"23:53","volumn":"6632.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.67","rise":"-1.49%","time":"23:54","volumn":"6670.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.67","rise":"-1.49%","time":"23:55","volumn":"6692.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.69","rise":"-1.44%","time":"23:56","volumn":"6727.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.69","rise":"-1.44%","time":"23:57","volumn":"6730.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.70","rise":"-1.42%","time":"23:58","volumn":"6744.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.72","rise":"-1.37%","time":"23:59","volumn":"6761.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.66","rise":"-1.51%","time":"00:00","volumn":"6801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.65","rise":"-1.54%","time":"00:01","volumn":"6805.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-1.48%","time":"00:02","volumn":"6839.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.58%","time":"00:03","volumn":"6851.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.46%","time":"00:04","volumn":"6876.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.70","rise":"-1.42%","time":"00:05","volumn":"6924.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.72","rise":"-1.37%","time":"00:06","volumn":"6935.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.76","rise":"-1.28%","time":"00:07","volumn":"6943.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.70","rise":"-1.42%","time":"00:08","volumn":"6977.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.72","rise":"-1.37%","time":"00:09","volumn":"6995.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.70","rise":"-1.42%","time":"00:10","volumn":"7011.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.73","rise":"-1.35%","time":"00:11","volumn":"7036.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.71","rise":"-1.39%","time":"00:12","volumn":"7055.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.74","rise":"-1.32%","time":"00:13","volumn":"7099.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.72","rise":"-1.37%","time":"00:14","volumn":"7110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.47%","time":"00:15","volumn":"7121.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.47%","time":"00:16","volumn":"7128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.47%","time":"00:17","volumn":"7157.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-1.49%","time":"00:18","volumn":"7161.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-1.49%","time":"00:19","volumn":"7165.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.47%","time":"00:20","volumn":"7182.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.66","rise":"-1.52%","time":"00:21","volumn":"7197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.65","rise":"-1.54%","time":"00:22","volumn":"7217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.66","rise":"-1.51%","time":"00:23","volumn":"7233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.65","rise":"-1.54%","time":"00:24","volumn":"7259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.64","rise":"-1.56%","time":"00:25","volumn":"7273.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.64","rise":"-1.56%","time":"00:26","volumn":"7288.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.64","rise":"-1.56%","time":"00:27","volumn":"7299.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-1.61%","time":"00:28","volumn":"7307.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.61","rise":"-1.63%","time":"00:29","volumn":"7335.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.61","rise":"-1.63%","time":"00:30","volumn":"7339.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.58%","time":"00:31","volumn":"7379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-1.61%","time":"00:32","volumn":"7392.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.58","rise":"-1.70%","time":"00:33","volumn":"7416.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-1.62%","time":"00:34","volumn":"7452.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.61","rise":"-1.63%","time":"00:35","volumn":"7471.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-1.62%","time":"00:36","volumn":"7485.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.58%","time":"00:37","volumn":"7503.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.66","rise":"-1.52%","time":"00:38","volumn":"7520.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.66","rise":"-1.51%","time":"00:39","volumn":"7532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.66","rise":"-1.51%","time":"00:40","volumn":"7536.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.65","rise":"-1.54%","time":"00:41","volumn":"7553.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-1.49%","time":"00:42","volumn":"7561.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.47%","time":"00:43","volumn":"7586.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.64","rise":"-1.56%","time":"00:44","volumn":"7627.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.65","rise":"-1.54%","time":"00:45","volumn":"7641.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.68","rise":"-1.47%","time":"00:46","volumn":"7663.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.69","rise":"-1.44%","time":"00:47","volumn":"7677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-1.49%","time":"00:48","volumn":"7690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.65","rise":"-1.54%","time":"00:49","volumn":"7703.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.58%","time":"00:50","volumn":"7716.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-1.61%","time":"00:51","volumn":"7722.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.59%","time":"00:52","volumn":"7742.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.58%","time":"00:53","volumn":"7758.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-1.58%","time":"00:54","volumn":"7766.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.61","rise":"-1.63%","time":"00:55","volumn":"7784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-1.61%","time":"00:56","volumn":"7794.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.60","rise":"-1.64%","time":"00:57","volumn":"7798.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.59","rise":"-1.67%","time":"00:58","volumn":"7822.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-1.74%","time":"00:59","volumn":"7845.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-1.75%","time":"01:00","volumn":"7851.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-1.75%","time":"01:01","volumn":"7885.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.52","rise":"-1.84%","time":"01:02","volumn":"7894.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:03","volumn":"7918.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.52","rise":"-1.84%","time":"01:04","volumn":"7936.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.52","rise":"-1.85%","time":"01:05","volumn":"7941.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.52","rise":"-1.85%","time":"01:06","volumn":"7950.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.51","rise":"-1.87%","time":"01:07","volumn":"7958.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:08","volumn":"7981.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.81%","time":"01:09","volumn":"7998.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-1.75%","time":"01:10","volumn":"8008.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-1.74%","time":"01:11","volumn":"8009.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-1.75%","time":"01:12","volumn":"8016.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.55","rise":"-1.77%","time":"01:13","volumn":"8028.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.55","rise":"-1.77%","time":"01:14","volumn":"8048.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:15","volumn":"8077.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:16","volumn":"8258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.81%","time":"01:17","volumn":"8265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:18","volumn":"8294.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:19","volumn":"8319.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.81%","time":"01:20","volumn":"8359.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.54","rise":"-1.80%","time":"01:21","volumn":"8377.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.55","rise":"-1.77%","time":"01:22","volumn":"8419.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.55","rise":"-1.77%","time":"01:23","volumn":"8428.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:24","volumn":"8439.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.53","rise":"-1.82%","time":"01:25","volumn":"8448.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.52","rise":"-1.86%","time":"01:26","volumn":"8463.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.51","rise":"-1.87%","time":"01:27","volumn":"8492.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.51","rise":"-1.87%","time":"01:28","volumn":"8504.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.46","rise":"-1.98%","time":"01:29","volumn":"8518.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.47","rise":"-1.96%","time":"01:30","volumn":"8536.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.49","rise":"-1.91%","time":"01:31","volumn":"8599.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.51","rise":"-1.88%","time":"01:32","volumn":"8604.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.52","rise":"-1.84%","time":"01:33","volumn":"8630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.50","rise":"-1.89%","time":"01:34","volumn":"8661.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.50","rise":"-1.89%","time":"01:35","volumn":"8670.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.50","rise":"-1.89%","time":"01:36","volumn":"8686.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.50","rise":"-1.88%","time":"01:37","volumn":"8721.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.51","rise":"-1.88%","time":"01:38","volumn":"8731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.45","rise":"-2.02%","time":"01:39","volumn":"8781.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.10%","time":"01:40","volumn":"8789.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.40","rise":"-2.13%","time":"01:41","volumn":"8822.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.17%","time":"01:42","volumn":"8832.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.39","rise":"-2.15%","time":"01:43","volumn":"8907.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.10%","time":"01:44","volumn":"8969.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.40","rise":"-2.13%","time":"01:45","volumn":"8991.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.45","rise":"-2.01%","time":"01:46","volumn":"9071.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.20%","time":"01:47","volumn":"9123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.17%","time":"01:48","volumn":"9150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.20%","time":"01:49","volumn":"9193.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.20%","time":"01:50","volumn":"9226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.27%","time":"01:51","volumn":"9279.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"01:52","volumn":"9291.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"01:53","volumn":"9399.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.27%","time":"01:54","volumn":"9434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.27%","time":"01:55","volumn":"9442.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"01:56","volumn":"9471.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"01:57","volumn":"9509.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.21%","time":"01:58","volumn":"9549.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.19%","time":"01:59","volumn":"9621.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"02:00","volumn":"9638.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.21%","time":"02:01","volumn":"9660.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"02:02","volumn":"9675.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"02:03","volumn":"9693.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"02:04","volumn":"9719.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"02:05","volumn":"9742.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.17%","time":"02:06","volumn":"9789.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.21%","time":"02:07","volumn":"9852.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"02:08","volumn":"9879.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.31","rise":"-2.34%","time":"02:09","volumn":"9931.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"02:10","volumn":"1.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"02:11","volumn":"1.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.28%","time":"02:12","volumn":"1.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"02:13","volumn":"1.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.26%","time":"02:14","volumn":"1.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.20%","time":"02:15","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"02:16","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.27%","time":"02:17","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"02:18","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"02:19","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.20%","time":"02:20","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.17%","time":"02:21","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.19%","time":"02:22","volumn":"1.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.11%","time":"02:23","volumn":"1.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.40","rise":"-2.13%","time":"02:24","volumn":"1.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.40","rise":"-2.13%","time":"02:25","volumn":"1.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.28%","time":"02:26","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.19%","time":"02:27","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.23%","time":"02:28","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.31","rise":"-2.34%","time":"02:29","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.30","rise":"-2.36%","time":"02:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.28","rise":"-2.41%","time":"02:31","volumn":"1.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.46%","time":"02:32","volumn":"1.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.46%","time":"02:33","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"02:34","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"02:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.20","rise":"-2.60%","time":"02:36","volumn":"1.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.21","rise":"-2.58%","time":"02:37","volumn":"1.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.21","rise":"-2.58%","time":"02:38","volumn":"1.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.23","rise":"-2.53%","time":"02:39","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"02:40","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"02:41","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.47%","time":"02:42","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.47%","time":"02:43","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.23","rise":"-2.54%","time":"02:44","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.23","rise":"-2.53%","time":"02:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.22","rise":"-2.55%","time":"02:46","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.21","rise":"-2.58%","time":"02:47","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.20","rise":"-2.59%","time":"02:48","volumn":"1.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.19","rise":"-2.62%","time":"02:49","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.20","rise":"-2.61%","time":"02:50","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.22","rise":"-2.55%","time":"02:51","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.20","rise":"-2.60%","time":"02:52","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.22","rise":"-2.57%","time":"02:53","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.20","rise":"-2.60%","time":"02:54","volumn":"1.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.18","rise":"-2.65%","time":"02:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.22","rise":"-2.55%","time":"02:56","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.22","rise":"-2.55%","time":"02:57","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.24","rise":"-2.51%","time":"02:58","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.47%","time":"02:59","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"03:00","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.47%","time":"03:01","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.46%","time":"03:02","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.27","rise":"-2.42%","time":"03:03","volumn":"1.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"03:04","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.25","rise":"-2.48%","time":"03:05","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.27","rise":"-2.43%","time":"03:06","volumn":"1.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.29","rise":"-2.39%","time":"03:07","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.26","rise":"-2.46%","time":"03:08","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.27","rise":"-2.45%","time":"03:09","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.28","rise":"-2.41%","time":"03:10","volumn":"1.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.28","rise":"-2.40%","time":"03:11","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.27","rise":"-2.43%","time":"03:12","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.27","rise":"-2.45%","time":"03:13","volumn":"1.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.27","rise":"-2.42%","time":"03:14","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.28","rise":"-2.41%","time":"03:15","volumn":"1.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.23","rise":"-2.53%","time":"03:16","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.24","rise":"-2.51%","time":"03:17","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.24","rise":"-2.49%","time":"03:18","volumn":"1.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.23","rise":"-2.52%","time":"03:19","volumn":"1.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.24","rise":"-2.49%","time":"03:20","volumn":"1.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.32","rise":"-2.32%","time":"03:21","volumn":"1.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.19%","time":"03:22","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.10%","time":"03:23","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"03:24","volumn":"1.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.27%","time":"03:25","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"03:26","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.27%","time":"03:27","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.25%","time":"03:28","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"03:29","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.23%","time":"03:30","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.19%","time":"03:31","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.39","rise":"-2.15%","time":"03:32","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.11%","time":"03:33","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.40","rise":"-2.13%","time":"03:34","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.42","rise":"-2.08%","time":"03:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.42","rise":"-2.08%","time":"03:36","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.46","rise":"-1.99%","time":"03:37","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.47","rise":"-1.96%","time":"03:38","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.47","rise":"-1.97%","time":"03:39","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.09%","time":"03:40","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.43","rise":"-2.06%","time":"03:41","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.43","rise":"-2.06%","time":"03:42","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.45","rise":"-2.01%","time":"03:43","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.41","rise":"-2.11%","time":"03:44","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.37","rise":"-2.20%","time":"03:45","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.23%","time":"03:46","volumn":"1.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"03:47","volumn":"1.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.26%","time":"03:48","volumn":"1.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.35","rise":"-2.23%","time":"03:49","volumn":"1.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.33","rise":"-2.29%","time":"03:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.19%","time":"03:51","volumn":"1.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.34","rise":"-2.28%","time":"03:52","volumn":"1.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.36","rise":"-2.22%","time":"03:53","volumn":"1.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.40","rise":"-2.13%","time":"03:54","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.17%","time":"03:55","volumn":"1.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.39","rise":"-2.15%","time":"03:56","volumn":"1.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.38","rise":"-2.16%","time":"03:57","volumn":"1.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.43","rise":"-2.06%","time":"03:58","volumn":"1.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.43","rise":"-2.06%","time":"03:59","volumn":"1.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.42","rise":"-2.08%","time":"04:00","volumn":"2.50\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u853b\u9a70[TPR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TPR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TPR.html?from=360search","volume":"250.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["48.20","42.62","37.05","31.47","25.89"]},"cyrate":{"o":["14.16%","0.95%","-12.26%","-25.47%","-38.68%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"42.22","rise":"0","time":"06\/13","volumn":"2.00\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"42.61","rise":"0.92%","time":"06\/14","volumn":"2.49\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"42.39","rise":"0.40%","time":"06\/15","volumn":"2.29\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.32","rise":"0.24%","time":"06\/16","volumn":"3.64\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.42","rise":"0.47%","time":"06\/20","volumn":"2.57\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"42.17","rise":"-0.12%","time":"06\/21","volumn":"2.18\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"41.87","rise":"-0.83%","time":"06\/22","volumn":"2.69\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"41.86","rise":"-0.85%","time":"06\/23","volumn":"3.26\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"41.75","rise":"-1.11%","time":"06\/26","volumn":"2.55\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"42.35","rise":"0.31%","time":"06\/27","volumn":"1.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"41.72","rise":"-1.18%","time":"06\/28","volumn":"2.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"41.78","rise":"-1.04%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"41.75","rise":"-1.11%","time":"06\/30","volumn":"2.93\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"42.48","rise":"0.62%","time":"07\/03","volumn":"1.23\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"41.83","rise":"-0.92%","time":"07\/05","volumn":"1.89\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"41.32","rise":"-2.13%","time":"07\/06","volumn":"2.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"41.54","rise":"-1.61%","time":"07\/07","volumn":"2.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"42.35","rise":"0.31%","time":"07\/10","volumn":"2.53\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"43.34","rise":"2.65%","time":"07\/11","volumn":"1.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"43.17","rise":"2.25%","time":"07\/12","volumn":"1.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"43.41","rise":"2.82%","time":"07\/13","volumn":"1.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"42.61","rise":"0.92%","time":"07\/14","volumn":"1.71\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.90","rise":"-0.76%","time":"07\/17","volumn":"2.42\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.31","rise":"0.21%","time":"07\/18","volumn":"2.42\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.34","rise":"-2.08%","time":"07\/19","volumn":"3.03\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"40.77","rise":"-3.43%","time":"07\/20","volumn":"2.93\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"40.50","rise":"-4.07%","time":"07\/21","volumn":"2.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.00","rise":"-2.89%","time":"07\/24","volumn":"1.72\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.01","rise":"-2.87%","time":"07\/25","volumn":"2.85\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.42","rise":"-1.89%","time":"07\/26","volumn":"2.43\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"40.92","rise":"-3.08%","time":"07\/27","volumn":"2.65\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.96","rise":"-0.62%","time":"07\/28","volumn":"2.39\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"-0.28%","time":"07\/31","volumn":"3.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"41.80","rise":"-0.99%","time":"08\/01","volumn":"2.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"40.98","rise":"-2.94%","time":"08\/02","volumn":"2.08\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"41.95","rise":"-0.64%","time":"08\/03","volumn":"2.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.03","rise":"-2.82%","time":"08\/04","volumn":"2.54\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.34","rise":"-2.08%","time":"08\/07","volumn":"3.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"40.55","rise":"-3.96%","time":"08\/08","volumn":"2.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"40.19","rise":"-4.81%","time":"08\/09","volumn":"1.85\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.62","rise":"-20.37%","time":"08\/10","volumn":"34.31\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.07","rise":"-19.30%","time":"08\/11","volumn":"14.14\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.50","rise":"-18.29%","time":"08\/14","volumn":"7.53\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.34","rise":"-18.66%","time":"08\/15","volumn":"4.52\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.28","rise":"-21.17%","time":"08\/16","volumn":"6.64\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.55","rise":"-20.54%","time":"08\/17","volumn":"6.03\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.54","rise":"-20.56%","time":"08\/18","volumn":"4.12\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.76","rise":"-22.41%","time":"08\/21","volumn":"3.62\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.11","rise":"-23.95%","time":"08\/22","volumn":"3.54\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.37","rise":"-23.33%","time":"08\/23","volumn":"2.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.04","rise":"-24.11%","time":"08\/24","volumn":"3.46\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.94","rise":"-24.35%","time":"08\/25","volumn":"2.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.15","rise":"-23.85%","time":"08\/28","volumn":"3.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"32.22","rise":"-23.69%","time":"08\/29","volumn":"2.73\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.37","rise":"-23.33%","time":"08\/30","volumn":"3.27\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.27","rise":"-23.57%","time":"08\/31","volumn":"3.69\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.65","rise":"-22.67%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.96","rise":"-24.30%","time":"09\/05","volumn":"4.20\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.55","rise":"-25.27%","time":"09\/06","volumn":"2.55\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.09","rise":"-26.36%","time":"09\/07","volumn":"3.65\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.19","rise":"-26.13%","time":"09\/08","volumn":"3.21\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.04","rise":"-26.48%","time":"09\/11","volumn":"2.98\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.82","rise":"-27.00%","time":"09\/12","volumn":"2.50\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"29.85","rise":"-29.30%","time":"09\/13","volumn":"4.52\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.33","rise":"-28.16%","time":"09\/14","volumn":"3.20\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.29","rise":"-28.26%","time":"09\/15","volumn":"10.62\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"29.67","rise":"-29.73%","time":"09\/18","volumn":"2.91\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.53","rise":"-30.06%","time":"09\/19","volumn":"2.79\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.31","rise":"-30.58%","time":"09\/20","volumn":"2.53\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.65","rise":"-32.14%","time":"09\/21","volumn":"3.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"28.13","rise":"-33.37%","time":"09\/22","volumn":"3.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.80","rise":"-34.15%","time":"09\/25","volumn":"3.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"27.44","rise":"-35.01%","time":"09\/26","volumn":"3.35\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.25","rise":"-35.46%","time":"09\/27","volumn":"3.36\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.46","rise":"-34.96%","time":"09\/28","volumn":"2.95\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.05","rise":"-33.56%","time":"09\/29","volumn":"3.51\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.88","rise":"-33.96%","time":"10\/02","volumn":"4.45\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.25","rise":"-35.46%","time":"10\/03","volumn":"3.49\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.14","rise":"-35.72%","time":"10\/04","volumn":"2.62\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"26.88","rise":"-36.33%","time":"10\/05","volumn":"2.33\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"27.49","rise":"-34.89%","time":"10\/06","volumn":"3.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"27.49","rise":"-34.89%","time":"10\/09","volumn":"2.74\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"26.95","rise":"-36.17%","time":"10\/10","volumn":"6.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"27.33","rise":"-35.27%","time":"10\/11","volumn":"5.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.69","rise":"-36.78%","time":"10\/12","volumn":"2.63\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-36.31%","time":"10\/13","volumn":"3.55\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.63","rise":"-34.56%","time":"10\/16","volumn":"2.90\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.36","rise":"-32.83%","time":"10\/17","volumn":"3.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"27.90","rise":"-33.92%","time":"10\/18","volumn":"2.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"27.72","rise":"-34.34%","time":"10\/19","volumn":"3.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.42","rise":"-35.05%","time":"10\/20","volumn":"2.34\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.20","rise":"-35.58%","time":"10\/23","volumn":"2.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.22","rise":"-35.53%","time":"10\/24","volumn":"3.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"27.16","rise":"-35.67%","time":"10\/25","volumn":"2.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.30","rise":"-35.34%","time":"10\/26","volumn":"2.62\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"-36.29%","time":"10\/27","volumn":"2.88\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.36","rise":"-35.20%","time":"10\/30","volumn":"3.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.86","rise":"-36.38%","time":"10\/31","volumn":"3.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.89","rise":"-38.68%","time":"11\/01","volumn":"5.41\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.63","rise":"-36.93%","time":"11\/02","volumn":"3.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.24","rise":"-35.48%","time":"11\/03","volumn":"2.62\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.76","rise":"-36.62%","time":"11\/06","volumn":"3.19\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.77","rise":"-36.59%","time":"11\/07","volumn":"4.04\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.76","rise":"-36.62%","time":"11\/08","volumn":"4.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.58","rise":"-34.68%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.42","rise":"-35.05%","time":"11\/10","volumn":"4.48\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.81","rise":"-34.13%","time":"11\/13","volumn":"3.96\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"-29.39%","time":"11\/14","volumn":"7.79\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.18","rise":"-28.52%","time":"11\/15","volumn":"5.19\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"29.40","rise":"-30.36%","time":"11\/16","volumn":"3.55\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.69","rise":"-29.68%","time":"11\/17","volumn":"2.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"30.06","rise":"-28.80%","time":"11\/20","volumn":"3.78\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.67","rise":"-29.73%","time":"11\/21","volumn":"2.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"29.69","rise":"-29.68%","time":"11\/22","volumn":"2.33\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.88","rise":"-29.23%","time":"11\/24","volumn":"1.66\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.22","rise":"-28.42%","time":"11\/27","volumn":"3.64\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.32","rise":"-28.19%","time":"11\/28","volumn":"3.71\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.97","rise":"-26.65%","time":"11\/29","volumn":"4.47\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.97","rise":"-26.65%","time":"11\/30","volumn":"3.77\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"32.00","rise":"-24.21%","time":"12\/01","volumn":"3.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"32.32","rise":"-23.45%","time":"12\/04","volumn":"3.92\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"31.72","rise":"-24.87%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"31.81","rise":"-24.66%","time":"12\/06","volumn":"2.85\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.79","rise":"-22.34%","time":"12\/07","volumn":"4.00\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.18","rise":"-21.41%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.47","rise":"-20.72%","time":"12\/11","volumn":"3.03\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.21","rise":"-21.34%","time":"12\/12","volumn":"3.27\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"34.18","rise":"-19.04%","time":"12\/13","volumn":"4.02\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.16","rise":"-14.35%","time":"12\/14","volumn":"7.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.73","rise":"-15.37%","time":"12\/15","volumn":"7.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.50","rise":"-15.92%","time":"12\/18","volumn":"3.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.55","rise":"-13.43%","time":"12\/19","volumn":"3.17\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.22","rise":"-14.21%","time":"12\/20","volumn":"3.65\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.20","rise":"-11.89%","time":"12\/21","volumn":"3.47\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.70","rise":"-13.07%","time":"12\/22","volumn":"3.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.26","rise":"-11.75%","time":"12\/26","volumn":"2.48\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.05","rise":"-12.25%","time":"12\/27","volumn":"3.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"36.73","rise":"-13.00%","time":"12\/28","volumn":"3.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.46","rise":"-13.64%","time":"12\/29","volumn":"4.32\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"37.82","rise":"-10.42%","time":"01\/02","volumn":"4.56\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.50","rise":"-13.55%","time":"01\/03","volumn":"4.57\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.55","rise":"-13.43%","time":"01\/04","volumn":"4.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.98","rise":"-12.41%","time":"01\/05","volumn":"3.55\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.74","rise":"-10.61%","time":"01\/08","volumn":"3.21\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.11","rise":"-12.10%","time":"01\/09","volumn":"2.58\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.14","rise":"-12.03%","time":"01\/10","volumn":"2.22\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.32","rise":"-11.61%","time":"01\/11","volumn":"2.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.99","rise":"-14.76%","time":"01\/12","volumn":"3.91\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.12","rise":"-14.45%","time":"01\/16","volumn":"2.96\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"35.49","rise":"-15.94%","time":"01\/17","volumn":"2.79\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"35.48","rise":"-15.96%","time":"01\/18","volumn":"2.38\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"36.29","rise":"-14.05%","time":"01\/19","volumn":"3.25\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.10","rise":"-12.13%","time":"01\/22","volumn":"2.95\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"37.31","rise":"-11.63%","time":"01\/23","volumn":"3.83\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"37.19","rise":"-11.91%","time":"01\/24","volumn":"2.49\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.91","rise":"-10.21%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"38.62","rise":"-8.53%","time":"01\/26","volumn":"3.76\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.30","rise":"-6.92%","time":"01\/29","volumn":"2.82\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"39.11","rise":"-7.37%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"38.44","rise":"-8.95%","time":"01\/31","volumn":"3.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"39.67","rise":"-6.04%","time":"02\/01","volumn":"3.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.66","rise":"-6.06%","time":"02\/02","volumn":"3.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.02","rise":"-5.21%","time":"02\/05","volumn":"4.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.65","rise":"-3.72%","time":"02\/06","volumn":"4.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.00","rise":"-5.26%","time":"02\/07","volumn":"5.34\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.64","rise":"0.99%","time":"02\/08","volumn":"9.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.65","rise":"-1.35%","time":"02\/09","volumn":"6.46\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"43.09","rise":"2.06%","time":"02\/12","volumn":"4.41\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"42.34","rise":"0.28%","time":"02\/13","volumn":"4.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.90","rise":"3.98%","time":"02\/14","volumn":"5.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"45.11","rise":"6.85%","time":"02\/15","volumn":"4.46\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.56","rise":"7.91%","time":"02\/16","volumn":"2.99\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.40","rise":"9.90%","time":"02\/20","volumn":"3.89\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.61","rise":"10.40%","time":"02\/21","volumn":"3.82\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"47.45","rise":"12.39%","time":"02\/22","volumn":"3.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"48.20","rise":"14.16%","time":"02\/23","volumn":"3.52\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"47.27","rise":"11.96%","time":"02\/26","volumn":"3.30\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.18","rise":"11.75%","time":"02\/27","volumn":"3.78\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.37","rise":"12.20%","time":"02\/28","volumn":"3.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"47.18","rise":"11.75%","time":"02\/29","volumn":"4.86\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.87","rise":"11.01%","time":"03\/01","volumn":"3.01\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.93","rise":"11.16%","time":"03\/04","volumn":"3.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"47.43","rise":"12.34%","time":"03\/05","volumn":"3.65\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.64","rise":"10.47%","time":"03\/06","volumn":"3.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.93","rise":"11.16%","time":"03\/07","volumn":"2.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.08","rise":"11.51%","time":"03\/08","volumn":"2.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.72","rise":"10.66%","time":"03\/11","volumn":"2.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.23","rise":"11.87%","time":"03\/12","volumn":"2.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"47.80","rise":"13.22%","time":"03\/13","volumn":"3.02\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.35","rise":"12.15%","time":"03\/14","volumn":"2.49\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.84","rise":"10.94%","time":"03\/15","volumn":"11.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.69","rise":"10.59%","time":"03\/18","volumn":"3.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.53","rise":"10.21%","time":"03\/19","volumn":"3.73\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.40","rise":"12.27%","time":"03\/20","volumn":"2.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.09","rise":"13.90%","time":"03\/21","volumn":"3.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.95","rise":"11.20%","time":"03\/22","volumn":"2.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.55","rise":"7.89%","time":"03\/25","volumn":"3.19\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.41","rise":"7.56%","time":"03\/26","volumn":"2.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"10.56%","time":"03\/27","volumn":"3.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.48","rise":"12.46%","time":"03\/28","volumn":"3.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"48.10","rise":"13.93%","time":"04\/01","volumn":"3.18\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.10","rise":"9.19%","time":"04\/02","volumn":"4.36\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.17","rise":"6.99%","time":"04\/03","volumn":"3.96\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.03","rise":"1.92%","time":"04\/04","volumn":"6.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"42.93","rise":"1.68%","time":"04\/05","volumn":"3.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.14","rise":"2.18%","time":"04\/08","volumn":"4.30\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.69","rise":"1.11%","time":"04\/09","volumn":"3.32\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.44","rise":"-1.85%","time":"04\/10","volumn":"4.97\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.82","rise":"-0.95%","time":"04\/11","volumn":"4.54\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.14","rise":"-2.56%","time":"04\/12","volumn":"3.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.83","rise":"-3.29%","time":"04\/15","volumn":"3.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.86","rise":"-3.22%","time":"04\/16","volumn":"4.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.49","rise":"-4.10%","time":"04\/17","volumn":"4.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.50","rise":"-4.07%","time":"04\/18","volumn":"3.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"-3.79%","time":"04\/19","volumn":"3.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.31","rise":"-4.52%","time":"04\/22","volumn":"3.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.44","rise":"-6.58%","time":"04\/23","volumn":"6.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.03","rise":"-5.19%","time":"04\/24","volumn":"4.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.39","rise":"-6.70%","time":"04\/25","volumn":"4.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.05","rise":"-5.14%","time":"04\/26","volumn":"3.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"40.98","rise":"-2.94%","time":"04\/29","volumn":"4.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"39.92","rise":"-5.45%","time":"04\/30","volumn":"5.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"39.49","rise":"-6.47%","time":"05\/01","volumn":"3.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"38.79","rise":"-8.12%","time":"05\/02","volumn":"3.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"39.24","rise":"-7.06%","time":"05\/03","volumn":"3.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"39.48","rise":"-6.49%","time":"05\/06","volumn":"3.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.99","rise":"-7.65%","time":"05\/07","volumn":"5.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.98","rise":"-7.67%","time":"05\/08","volumn":"4.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"40.37","rise":"-4.38%","time":"05\/09","volumn":"5.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"40.07","rise":"-5.09%","time":"05\/10","volumn":"3.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.35","rise":"-2.06%","time":"05\/13","volumn":"4.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.11","rise":"-0.26%","time":"05\/14","volumn":"2.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.67","rise":"1.07%","time":"05\/15","volumn":"3.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.52","rise":"0.71%","time":"05\/16","volumn":"2.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.32","rise":"0.24%","time":"05\/17","volumn":"3.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.46","rise":"0.57%","time":"05\/20","volumn":"2.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.35","rise":"0.31%","time":"05\/21","volumn":"2.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-1.75%","time":"05\/22","volumn":"2.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.36","rise":"-2.04%","time":"05\/23","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"42.30","rise":"0.19%","time":"05\/24","volumn":"2.29\u4e07"}],"points":"240"}}

    蔻驰商城 COACH是什么牌子

    实时推荐蔻驰(COACH)商城正品特价。结合蔻驰评测与蔻驰最新资讯,全方位介绍COACH是什么牌子?什么值得买综合各类蔻驰优惠信息,计算最优购买方案,帮您轻松搞定正品...
    pinpai.smzdm.com

    蔻驰_相关品牌

    Coach蔻驰的微博

    关注

    192

    粉丝

    454.9万

    微博

    8931

    5月24日 - 当清新色调邂逅摩登风尚,迸发意趣畅想,为夏日焕启一抹新意。JUNO手袋构筑复古廓形,演绎迷人风采;同色系Signature C标识装点BANDIT斜挎包,绽现细节巧思;EMMY马鞍包存续极简美学,精致皮革尽释优雅魅力。灵感切换,自由适配多元风格。#COACH2024春夏系列#
    新浪微博

    Coach 蔻驰官网报价 蔻驰女包/男包 蔻驰女腕表/皮腰带/皮鞋价格 ...

    COACH,1941年始于纽约,如今已成为广为人知的手袋、配饰和礼物的品牌。产品系列包括女士手袋、男士包款、男士及女士小皮具、鞋履、服饰、手表、旅行用品、围巾、太...
    list.secoo.com

    蔻驰吧 百度贴吧 Coach蔻驰:来自纽约的召唤!

    没想到第一次用95分买二手,体验感就这么好!这个二手蔻驰包才1500...感觉很划算啊,省下了不老少呢。虽然是二手的,但是成色也挺新的,没有啥大的毛病,上下班用用挺好的!就...

    百度贴吧

    蔻驰包包批发、促销价格、产地货源

    阿里巴巴
    没有更多结果了~