pch是什么?
pch(pre-chirp简称)
PCH简单介绍 pch和南桥的关系csdn-CSDN博客
pch是什么
1个回答2021年3月10日
PCH什么意思?
PCH简单介绍
{"amount":"1306.03\u4e07","changeAmount":"-0.04","close":"41.45","currentPrice":"41.41","currenttime":"2024-04-25 04:00:10","e":{"@attributes":{"datetime":"2024-04-25 04:00:10","e1":"41.41","e2":"-0.04","e3":"(-0.10%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["42.12","41.75","41.38","41.02","40.65"]},"cyrate":{"o":["0.74%","-0.14%","-1.02%","-1.90%","-2.77%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.81","rise":"0","time":"02:35","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.70","rise":"-0.26%","time":"02:40","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.85","rise":"0.10%","time":"02:45","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.72","rise":"-0.22%","time":"02:50","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.61","rise":"-0.48%","time":"02:55","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.58","rise":"-0.55%","time":"03:00","volumn":"64.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.52","rise":"-0.69%","time":"03:05","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.52","rise":"-0.69%","time":"03:10","volumn":"87.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.47","rise":"-0.81%","time":"03:15","volumn":"117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.52","rise":"-0.68%","time":"03:20","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.44","rise":"-0.88%","time":"03:25","volumn":"79.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.36","rise":"-1.08%","time":"03:30","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.37","rise":"-1.05%","time":"03:35","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.36","rise":"-1.08%","time":"03:40","volumn":"105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.41","rise":"-0.96%","time":"03:45","volumn":"105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.30","rise":"-1.22%","time":"03:50","volumn":"192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.25","rise":"-1.34%","time":"03:55","volumn":"252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"-1.53%","time":"04:00","volumn":"1802.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"-1.53%","time":"21:35","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.24","rise":"-1.35%","time":"21:40","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.27","rise":"-1.28%","time":"21:45","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.20","rise":"-1.46%","time":"21:50","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.20","rise":"-1.46%","time":"21:55","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.26","rise":"-1.32%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.11","rise":"-1.67%","time":"22:05","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.15","rise":"-1.58%","time":"22:10","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"-1.53%","time":"22:15","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.22","rise":"-1.42%","time":"22:20","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"-1.70%","time":"22:25","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.26","rise":"-1.32%","time":"22:30","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.18","rise":"-1.51%","time":"22:35","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"-1.52%","time":"22:40","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.34","rise":"-1.12%","time":"22:45","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.32","rise":"-1.17%","time":"22:50","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.37","rise":"-1.05%","time":"22:55","volumn":"101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.33","rise":"-1.16%","time":"23:00","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.28","rise":"-1.26%","time":"23:05","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.32","rise":"-1.17%","time":"23:10","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.33","rise":"-1.15%","time":"23:15","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.33","rise":"-1.15%","time":"23:20","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.41","rise":"-0.97%","time":"23:25","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.33","rise":"-1.15%","time":"23:30","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.20","rise":"-1.47%","time":"23:35","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.23","rise":"-1.40%","time":"23:40","volumn":"64.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.23","rise":"-1.38%","time":"23:45","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.14","rise":"-1.60%","time":"23:50","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.24","rise":"-1.36%","time":"23:55","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.34","rise":"-1.14%","time":"00:00","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.45","rise":"-0.86%","time":"00:05","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.35","rise":"-1.10%","time":"00:10","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.30","rise":"-1.21%","time":"00:15","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.36","rise":"-1.08%","time":"00:20","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.32","rise":"-1.17%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.35","rise":"-1.10%","time":"00:30","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.25","rise":"-1.34%","time":"00:35","volumn":"152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.34","rise":"-1.11%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.29","rise":"-1.24%","time":"00:45","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.27","rise":"-1.29%","time":"00:50","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.20","rise":"-1.46%","time":"00:55","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.24","rise":"-1.36%","time":"01:00","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.21","rise":"-1.44%","time":"01:05","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.27","rise":"-1.29%","time":"01:10","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.22","rise":"-1.41%","time":"01:15","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.13","rise":"-1.61%","time":"01:20","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.07","rise":"-1.77%","time":"01:25","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.15","rise":"-1.58%","time":"01:30","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.09","rise":"-1.71%","time":"01:35","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.05","rise":"-1.82%","time":"01:40","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.09","rise":"-1.72%","time":"01:45","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.11","rise":"-1.67%","time":"01:50","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.08","rise":"-1.75%","time":"01:55","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.18","rise":"-1.51%","time":"02:00","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.07","rise":"-1.77%","time":"02:05","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.10","rise":"-1.70%","time":"02:10","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.12","rise":"-1.66%","time":"02:15","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.11","rise":"-1.67%","time":"02:20","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.07","rise":"-1.77%","time":"02:25","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.99","rise":"-1.96%","time":"02:30","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.86","rise":"-2.27%","time":"02:35","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.94","rise":"-2.08%","time":"02:40","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.97","rise":"-2.01%","time":"02:45","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.92","rise":"-2.13%","time":"02:50","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.90","rise":"-2.18%","time":"02:55","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.94","rise":"-2.09%","time":"03:00","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.93","rise":"-2.09%","time":"03:05","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.89","rise":"-2.20%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.90","rise":"-2.18%","time":"03:15","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.83","rise":"-2.36%","time":"03:20","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.89","rise":"-2.20%","time":"03:25","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.85","rise":"-2.30%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.90","rise":"-2.18%","time":"03:35","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.82","rise":"-2.37%","time":"03:40","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.83","rise":"-2.34%","time":"03:45","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"-2.42%","time":"03:50","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.70","rise":"-2.65%","time":"03:55","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.75","rise":"-2.54%","time":"04:00","volumn":"1521.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"-2.77%","time":"21:35","volumn":"240.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.96","rise":"-2.03%","time":"21:40","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"-2.22%","time":"21:45","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.89","rise":"-2.21%","time":"21:50","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.85","rise":"-2.30%","time":"21:55","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"-2.22%","time":"22:00","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.73","rise":"-2.58%","time":"22:05","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.79","rise":"-2.44%","time":"22:10","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"-2.75%","time":"22:15","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"-2.77%","time":"22:20","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"-2.56%","time":"22:25","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.87","rise":"-2.25%","time":"22:30","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.71","rise":"-2.63%","time":"22:35","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.83","rise":"-2.34%","time":"22:40","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"-2.31%","time":"22:45","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"-2.42%","time":"22:50","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"-2.32%","time":"22:55","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.70","rise":"-2.65%","time":"23:00","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.78","rise":"-2.45%","time":"23:05","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.76","rise":"-2.51%","time":"23:10","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"-2.43%","time":"23:15","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.82","rise":"-2.37%","time":"23:20","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"-2.56%","time":"23:25","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"-2.42%","time":"23:30","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.78","rise":"-2.46%","time":"23:35","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"-2.49%","time":"23:40","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"-2.42%","time":"23:45","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"-2.49%","time":"23:50","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.83","rise":"-2.34%","time":"23:55","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.78","rise":"-2.46%","time":"00:00","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.87","rise":"-2.25%","time":"00:05","volumn":"51.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.91","rise":"-2.16%","time":"00:10","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.75","rise":"-2.54%","time":"00:15","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.79","rise":"-2.44%","time":"00:20","volumn":"64.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.79","rise":"-2.44%","time":"00:25","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.83","rise":"-2.34%","time":"00:30","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.86","rise":"-2.27%","time":"00:35","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"-2.22%","time":"00:40","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.92","rise":"-2.13%","time":"00:45","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.91","rise":"-2.15%","time":"00:50","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.95","rise":"-2.06%","time":"00:55","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.95","rise":"-2.07%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.95","rise":"-2.06%","time":"01:05","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.99","rise":"-1.96%","time":"01:10","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"-2.08%","time":"01:15","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"-2.09%","time":"01:20","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"-2.09%","time":"01:25","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.92","rise":"-2.13%","time":"01:30","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.91","rise":"-2.14%","time":"01:35","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.86","rise":"-2.27%","time":"01:40","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.87","rise":"-2.25%","time":"01:45","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.97","rise":"-2.01%","time":"01:50","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.02","rise":"-1.89%","time":"01:55","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.93","rise":"-2.10%","time":"02:00","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.81","rise":"-2.39%","time":"02:05","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.91","rise":"-2.15%","time":"02:10","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"-2.22%","time":"02:15","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"-2.24%","time":"02:20","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.83","rise":"-2.36%","time":"02:25","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.77","rise":"-2.50%","time":"02:30","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.78","rise":"-2.46%","time":"02:35","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.76","rise":"-2.51%","time":"02:40","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.75","rise":"-2.54%","time":"02:45","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.84","rise":"-2.33%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.81","rise":"-2.38%","time":"02:55","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"-2.21%","time":"03:00","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.93","rise":"-2.10%","time":"03:05","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.92","rise":"-2.13%","time":"03:10","volumn":"78.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.97","rise":"-2.00%","time":"03:15","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.93","rise":"-2.10%","time":"03:20","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"-2.08%","time":"03:25","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"-2.08%","time":"03:30","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.93","rise":"-2.10%","time":"03:35","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.93","rise":"-2.10%","time":"03:40","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.93","rise":"-2.10%","time":"03:45","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.96","rise":"-2.03%","time":"03:50","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.12","rise":"-1.65%","time":"03:55","volumn":"131.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.19","rise":"-1.48%","time":"04:00","volumn":"1676.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.21","rise":"-1.44%","time":"21:35","volumn":"23.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.05","rise":"-1.82%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.92","rise":"-2.13%","time":"21:45","volumn":"14.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.12","rise":"-1.65%","time":"21:50","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.16","rise":"-1.55%","time":"21:55","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.19","rise":"-1.48%","time":"22:00","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.17","rise":"-1.53%","time":"22:05","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.15","rise":"-1.58%","time":"22:10","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.13","rise":"-1.63%","time":"22:15","volumn":"4.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.09","rise":"-1.72%","time":"22:20","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.09","rise":"-1.72%","time":"22:25","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.15","rise":"-1.58%","time":"22:30","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.21","rise":"-1.44%","time":"22:35","volumn":"54.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.19","rise":"-1.48%","time":"22:40","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.17","rise":"-1.53%","time":"22:45","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.17","rise":"-1.53%","time":"22:50","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.15","rise":"-1.58%","time":"22:55","volumn":"25.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.11","rise":"-1.67%","time":"23:00","volumn":"6.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.07","rise":"-1.77%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.15","rise":"-1.59%","time":"23:10","volumn":"19.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.15","rise":"-1.59%","time":"23:15","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.24","rise":"-1.36%","time":"23:20","volumn":"11.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.27","rise":"-1.29%","time":"23:25","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.16","rise":"-1.55%","time":"23:30","volumn":"15.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.05","rise":"-1.82%","time":"23:35","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.03","rise":"-1.85%","time":"23:40","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.96","rise":"-2.03%","time":"23:45","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.96","rise":"-2.03%","time":"23:50","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.98","rise":"-1.99%","time":"23:55","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.99","rise":"-1.95%","time":"00:00","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"-2.15%","time":"00:05","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.97","rise":"-2.02%","time":"00:10","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.98","rise":"-1.99%","time":"00:15","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"-1.89%","time":"00:20","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.98","rise":"-1.99%","time":"00:25","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.00","rise":"-1.94%","time":"00:30","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"-2.04%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"-2.14%","time":"00:40","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.92","rise":"-2.12%","time":"00:45","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.99","rise":"-1.96%","time":"00:50","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.00","rise":"-1.94%","time":"00:55","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"-1.90%","time":"01:00","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.06","rise":"-1.79%","time":"01:05","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.06","rise":"-1.79%","time":"01:10","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.99","rise":"-1.96%","time":"01:15","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.00","rise":"-1.94%","time":"01:20","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"-1.90%","time":"01:25","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.04","rise":"-1.84%","time":"01:30","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"-1.66%","time":"01:35","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"-1.65%","time":"01:40","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"-1.59%","time":"01:45","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.25","rise":"-1.34%","time":"01:50","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.34","rise":"-1.11%","time":"01:55","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.40","rise":"-0.99%","time":"02:00","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.31","rise":"-1.20%","time":"02:05","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.31","rise":"-1.20%","time":"02:10","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.33","rise":"-1.15%","time":"02:15","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.33","rise":"-1.15%","time":"02:20","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.37","rise":"-1.05%","time":"02:25","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.37","rise":"-1.05%","time":"02:30","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.41","rise":"-0.96%","time":"02:35","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.33","rise":"-1.15%","time":"02:40","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.28","rise":"-1.27%","time":"02:45","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.25","rise":"-1.34%","time":"02:50","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.27","rise":"-1.29%","time":"02:55","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.31","rise":"-1.20%","time":"03:00","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.29","rise":"-1.24%","time":"03:05","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.28","rise":"-1.27%","time":"03:10","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.26","rise":"-1.33%","time":"03:15","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.26","rise":"-1.32%","time":"03:20","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.26","rise":"-1.32%","time":"03:25","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.25","rise":"-1.34%","time":"03:30","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"-1.44%","time":"03:35","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.29","rise":"-1.24%","time":"03:40","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"-1.10%","time":"03:45","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.37","rise":"-1.05%","time":"03:50","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.33","rise":"-1.15%","time":"03:55","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"-1.10%","time":"04:00","volumn":"833.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"-1.10%","time":"21:35","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.57","rise":"-0.57%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.53","rise":"-0.66%","time":"21:45","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.82","rise":"0.02%","time":"21:50","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.81","rise":"0.00%","time":"21:55","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.82","rise":"0.03%","time":"22:00","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.87","rise":"0.14%","time":"22:05","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.77","rise":"-0.10%","time":"22:10","volumn":"118.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.76","rise":"-0.12%","time":"22:15","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.77","rise":"-0.09%","time":"22:20","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.83","rise":"0.05%","time":"22:25","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"0.74%","time":"22:30","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.99","rise":"0.43%","time":"22:35","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"0.22%","time":"22:40","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"0.22%","time":"22:45","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"0.16%","time":"22:50","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.87","rise":"0.14%","time":"22:55","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.87","rise":"0.14%","time":"23:00","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.89","rise":"0.19%","time":"23:05","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.00","rise":"0.45%","time":"23:10","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.99","rise":"0.43%","time":"23:15","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.98","rise":"0.42%","time":"23:20","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.03","rise":"0.53%","time":"23:25","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.99","rise":"0.43%","time":"23:30","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.95","rise":"0.33%","time":"23:35","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"0.17%","time":"23:40","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.85","rise":"0.10%","time":"23:45","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.91","rise":"0.24%","time":"23:50","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.91","rise":"0.23%","time":"23:55","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.87","rise":"0.14%","time":"00:00","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.86","rise":"0.12%","time":"00:05","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.86","rise":"0.12%","time":"00:10","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.88","rise":"0.17%","time":"00:15","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.86","rise":"0.12%","time":"00:20","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.86","rise":"0.12%","time":"00:25","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.95","rise":"0.33%","time":"00:30","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.94","rise":"0.31%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.00","rise":"0.45%","time":"00:40","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.05","rise":"0.57%","time":"00:45","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.05","rise":"0.57%","time":"00:50","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.12","rise":"0.74%","time":"00:55","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.08","rise":"0.65%","time":"01:00","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.08","rise":"0.65%","time":"01:05","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.06","rise":"0.60%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.02","rise":"0.50%","time":"01:15","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.96","rise":"0.36%","time":"01:20","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.96","rise":"0.36%","time":"01:25","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.94","rise":"0.31%","time":"01:30","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.94","rise":"0.31%","time":"01:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.98","rise":"0.41%","time":"01:40","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.99","rise":"0.43%","time":"01:45","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.00","rise":"0.45%","time":"01:50","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.02","rise":"0.50%","time":"01:55","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.03","rise":"0.54%","time":"02:00","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.03","rise":"0.54%","time":"02:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.02","rise":"0.50%","time":"02:10","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"0.19%","time":"02:15","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.97","rise":"0.38%","time":"02:20","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.95","rise":"0.33%","time":"02:25","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.97","rise":"0.38%","time":"02:30","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.82","rise":"0.02%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.85","rise":"0.11%","time":"02:40","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"0.07%","time":"02:45","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.82","rise":"0.02%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.72","rise":"-0.22%","time":"02:55","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.73","rise":"-0.18%","time":"03:00","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.30%","time":"03:05","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.64","rise":"-0.41%","time":"03:10","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"-0.47%","time":"03:15","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.63","rise":"-0.43%","time":"03:20","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.48%","time":"03:25","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.59","rise":"-0.51%","time":"03:30","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"-0.45%","time":"03:35","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.49%","time":"03:40","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.49%","time":"03:45","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.48","rise":"-0.79%","time":"03:50","volumn":"89.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.67%","time":"03:55","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"-0.86%","time":"04:00","volumn":"1001.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"32.92\u4ebf","maxPrice":"41.65","minPrice":"40.88","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["47.02","45.45","43.89","42.32","40.75"]},"cyrate":{"o":["1.56%","-1.83%","-5.22%","-8.60%","-11.99%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.30","rise":"0","time":"03\/26","volumn":"5419.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.96","rise":"1.43%","time":"03\/27","volumn":"2608.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"1.56%","time":"03\/28","volumn":"3552.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.68","rise":"0.82%","time":"04\/01","volumn":"3694.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.07","rise":"-0.50%","time":"04\/02","volumn":"5005.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.72","rise":"-1.25%","time":"04\/03","volumn":"3596.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.35","rise":"-2.05%","time":"04\/04","volumn":"3517.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"45.25","rise":"-2.27%","time":"04\/05","volumn":"2219.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"45.18","rise":"-2.42%","time":"04\/08","volumn":"2217.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"46.27","rise":"-0.06%","time":"04\/09","volumn":"2900.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.99","rise":"-4.99%","time":"04\/10","volumn":"4301.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.48","rise":"-3.93%","time":"04\/11","volumn":"2921.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.91","rise":"-5.16%","time":"04\/12","volumn":"2197.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"43.23","rise":"-6.63%","time":"04\/15","volumn":"1793.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.42","rise":"-8.38%","time":"04\/16","volumn":"2981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.17","rise":"-11.08%","time":"04\/17","volumn":"4910.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.75","rise":"-11.99%","time":"04\/18","volumn":"4595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.19","rise":"-11.04%","time":"04\/19","volumn":"3905.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"-10.69%","time":"04\/22","volumn":"2154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.45","rise":"-10.48%","time":"04\/23","volumn":"2321.00"}],"points":"20"},"open":"41.11","priceChangeRatio":"-0.10%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"PotlatchDeltic","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["41.64","41.45","41.26","41.07","40.88"]},"cyrate":{"o":["0.46%","-0.00%","-0.46%","-0.92%","-1.38%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.11","rise":"-0.82%","time":"21:31","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.22","rise":"-0.55%","time":"21:32","volumn":"114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.88","rise":"-1.38%","time":"21:33","volumn":"136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.88","rise":"-1.38%","time":"21:34","volumn":"137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.88","rise":"-1.38%","time":"21:35","volumn":"137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.88","rise":"-1.38%","time":"21:36","volumn":"138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.22","rise":"-0.55%","time":"21:37","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.22","rise":"-0.55%","time":"21:38","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.22","rise":"-0.55%","time":"21:39","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.20","rise":"-0.60%","time":"21:40","volumn":"167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.16","rise":"-0.70%","time":"21:41","volumn":"184.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.17","rise":"-0.68%","time":"21:42","volumn":"187.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.65%","time":"21:43","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.65%","time":"21:44","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.65%","time":"21:45","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.08","rise":"-0.89%","time":"21:46","volumn":"195.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.16","rise":"-0.70%","time":"21:47","volumn":"198.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.19","rise":"-0.64%","time":"21:48","volumn":"200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.19","rise":"-0.64%","time":"21:49","volumn":"200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.65%","time":"21:50","volumn":"205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.65%","time":"21:51","volumn":"205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.24","rise":"-0.51%","time":"21:52","volumn":"213.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.26","rise":"-0.46%","time":"21:53","volumn":"229.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.26","rise":"-0.46%","time":"21:54","volumn":"229.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.29","rise":"-0.39%","time":"21:55","volumn":"241.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.33","rise":"-0.29%","time":"21:56","volumn":"266.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.47","rise":"0.04%","time":"21:57","volumn":"345.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.47","rise":"0.04%","time":"21:58","volumn":"345.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"-0.01%","time":"21:59","volumn":"348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.48","rise":"0.06%","time":"22:00","volumn":"351.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.48","rise":"0.06%","time":"22:01","volumn":"354.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"0.19%","time":"22:02","volumn":"356.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:03","volumn":"364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:04","volumn":"374.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.47","rise":"0.04%","time":"22:05","volumn":"437.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.50","rise":"0.12%","time":"22:06","volumn":"441.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.50","rise":"0.12%","time":"22:07","volumn":"442.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"0.14%","time":"22:08","volumn":"448.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"0.14%","time":"22:09","volumn":"449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.54","rise":"0.22%","time":"22:10","volumn":"457.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.54","rise":"0.22%","time":"22:11","volumn":"459.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"0.39%","time":"22:12","volumn":"467.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"0.36%","time":"22:13","volumn":"470.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"0.36%","time":"22:14","volumn":"470.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.57","rise":"0.29%","time":"22:15","volumn":"479.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"0.30%","time":"22:16","volumn":"481.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"0.41%","time":"22:17","volumn":"490.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.56","rise":"0.27%","time":"22:18","volumn":"497.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.57","rise":"0.29%","time":"22:19","volumn":"504.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"0.31%","time":"22:20","volumn":"505.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"0.30%","time":"22:21","volumn":"507.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"0.30%","time":"22:22","volumn":"507.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"0.30%","time":"22:23","volumn":"507.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"0.30%","time":"22:24","volumn":"507.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"0.39%","time":"22:25","volumn":"509.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.64","rise":"0.46%","time":"22:26","volumn":"521.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.64","rise":"0.46%","time":"22:27","volumn":"522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"0.39%","time":"22:28","volumn":"527.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"0.41%","time":"22:29","volumn":"541.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"0.41%","time":"22:30","volumn":"548.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"0.41%","time":"22:31","volumn":"559.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"0.41%","time":"22:32","volumn":"559.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"0.41%","time":"22:33","volumn":"559.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:34","volumn":"566.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:35","volumn":"567.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:36","volumn":"568.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.49","rise":"0.10%","time":"22:37","volumn":"577.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.54","rise":"0.22%","time":"22:38","volumn":"590.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:39","volumn":"591.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.16%","time":"22:40","volumn":"598.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.16%","time":"22:41","volumn":"598.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:42","volumn":"612.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:43","volumn":"626.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:44","volumn":"626.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:45","volumn":"626.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:46","volumn":"628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"0.17%","time":"22:47","volumn":"628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"0.13%","time":"22:48","volumn":"630.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.48","rise":"0.07%","time":"22:49","volumn":"637.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.11%","time":"22:50","volumn":"640.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.11%","time":"22:51","volumn":"640.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.11%","time":"22:52","volumn":"642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.11%","time":"22:53","volumn":"643.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.11%","time":"22:54","volumn":"643.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.33","rise":"-0.29%","time":"22:55","volumn":"645.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.38","rise":"-0.18%","time":"22:56","volumn":"651.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.38","rise":"-0.18%","time":"22:57","volumn":"651.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.24%","time":"22:58","volumn":"667.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"0.00%","time":"22:59","volumn":"699.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"0.00%","time":"23:00","volumn":"702.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.44","rise":"-0.04%","time":"23:01","volumn":"705.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.46","rise":"0.02%","time":"23:02","volumn":"708.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.42","rise":"-0.07%","time":"23:03","volumn":"714.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.10%","time":"23:04","volumn":"715.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.46","rise":"0.02%","time":"23:05","volumn":"722.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"-0.01%","time":"23:06","volumn":"731.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.46","rise":"0.02%","time":"23:07","volumn":"739.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"0.00%","time":"23:08","volumn":"740.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.45","rise":"0.00%","time":"23:09","volumn":"746.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.43","rise":"-0.05%","time":"23:10","volumn":"767.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.39","rise":"-0.14%","time":"23:11","volumn":"771.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.39","rise":"-0.14%","time":"23:12","volumn":"772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.39","rise":"-0.14%","time":"23:13","volumn":"772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.39","rise":"-0.14%","time":"23:14","volumn":"772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.39","rise":"-0.14%","time":"23:15","volumn":"774.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.38","rise":"-0.17%","time":"23:16","volumn":"780.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.36","rise":"-0.22%","time":"23:17","volumn":"785.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.36","rise":"-0.22%","time":"23:18","volumn":"787.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.24%","time":"23:19","volumn":"791.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.24%","time":"23:20","volumn":"793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.23%","time":"23:21","volumn":"794.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.31","rise":"-0.34%","time":"23:22","volumn":"831.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.28","rise":"-0.41%","time":"23:23","volumn":"836.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-0.48%","time":"23:24","volumn":"837.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.20","rise":"-0.60%","time":"23:25","volumn":"846.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.26","rise":"-0.47%","time":"23:26","volumn":"863.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.26","rise":"-0.47%","time":"23:27","volumn":"867.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-0.48%","time":"23:28","volumn":"875.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-0.48%","time":"23:29","volumn":"877.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-0.48%","time":"23:30","volumn":"877.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.23","rise":"-0.54%","time":"23:31","volumn":"880.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.23","rise":"-0.54%","time":"23:32","volumn":"881.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.27","rise":"-0.43%","time":"23:33","volumn":"892.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.27","rise":"-0.42%","time":"23:34","volumn":"895.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.41","rise":"-0.09%","time":"23:35","volumn":"935.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.39","rise":"-0.14%","time":"23:36","volumn":"949.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.27%","time":"23:37","volumn":"952.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.31","rise":"-0.34%","time":"23:38","volumn":"957.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.28%","time":"23:39","volumn":"962.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.28%","time":"23:40","volumn":"962.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.28%","time":"23:41","volumn":"965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.28%","time":"23:42","volumn":"965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.28%","time":"23:43","volumn":"965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.31","rise":"-0.34%","time":"23:44","volumn":"974.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.27","rise":"-0.42%","time":"23:45","volumn":"979.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.27","rise":"-0.42%","time":"23:46","volumn":"981.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.29","rise":"-0.39%","time":"23:47","volumn":"987.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.29","rise":"-0.39%","time":"23:48","volumn":"987.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.29","rise":"-0.39%","time":"23:49","volumn":"988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.29","rise":"-0.39%","time":"23:50","volumn":"991.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.37","rise":"-0.21%","time":"23:51","volumn":"994.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.24%","time":"23:52","volumn":"995.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.24%","time":"23:53","volumn":"1001.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.35","rise":"-0.24%","time":"23:54","volumn":"1003.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.25%","time":"23:55","volumn":"1009.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.34","rise":"-0.25%","time":"23:56","volumn":"1012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.31","rise":"-0.34%","time":"23:57","volumn":"1015.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.31","rise":"-0.34%","time":"23:58","volumn":"1015.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.31","rise":"-0.34%","time":"23:59","volumn":"1016.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"00:00","volumn":"1021.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"00:01","volumn":"1022.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"00:02","volumn":"1030.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"00:03","volumn":"1032.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"00:04","volumn":"1032.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"00:05","volumn":"1035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"00:06","volumn":"1039.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"00:07","volumn":"1039.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"00:08","volumn":"1046.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:09","volumn":"1048.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:10","volumn":"1050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:11","volumn":"1068.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:12","volumn":"1072.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:13","volumn":"1074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:14","volumn":"1074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:15","volumn":"1077.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:16","volumn":"1077.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:17","volumn":"1080.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"00:18","volumn":"1083.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"00:19","volumn":"1083.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"00:20","volumn":"1085.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"00:21","volumn":"1087.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"00:22","volumn":"1089.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"00:23","volumn":"1090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"00:24","volumn":"1111.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"00:25","volumn":"1150.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.12%","time":"00:26","volumn":"1156.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.12%","time":"00:27","volumn":"1198.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.12%","time":"00:28","volumn":"1201.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.12%","time":"00:29","volumn":"1202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.12%","time":"00:30","volumn":"1203.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:31","volumn":"1214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:32","volumn":"1214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"00:33","volumn":"1217.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.22","rise":"-0.55%","time":"00:34","volumn":"1219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.22","rise":"-0.55%","time":"00:35","volumn":"1219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.22","rise":"-0.55%","time":"00:36","volumn":"1219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.22","rise":"-0.55%","time":"00:37","volumn":"1220.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.18","rise":"-0.65%","time":"00:38","volumn":"1226.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.17","rise":"-0.68%","time":"00:39","volumn":"1229.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.17","rise":"-0.68%","time":"00:40","volumn":"1230.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.18","rise":"-0.65%","time":"00:41","volumn":"1232.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.24","rise":"-0.51%","time":"00:42","volumn":"1237.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.24","rise":"-0.51%","time":"00:43","volumn":"1240.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.24","rise":"-0.51%","time":"00:44","volumn":"1243.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.21","rise":"-0.58%","time":"00:45","volumn":"1252.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.60%","time":"00:46","volumn":"1261.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.60%","time":"00:47","volumn":"1264.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.60%","time":"00:48","volumn":"1307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.17","rise":"-0.68%","time":"00:49","volumn":"1308.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.17","rise":"-0.68%","time":"00:50","volumn":"1308.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.16","rise":"-0.70%","time":"00:51","volumn":"1309.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.15","rise":"-0.72%","time":"00:52","volumn":"1312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.21","rise":"-0.58%","time":"00:53","volumn":"1318.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.23","rise":"-0.52%","time":"00:54","volumn":"1321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.23","rise":"-0.52%","time":"00:55","volumn":"1321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.23","rise":"-0.52%","time":"00:56","volumn":"1321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.60%","time":"00:57","volumn":"1323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.60%","time":"00:58","volumn":"1325.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.60%","time":"00:59","volumn":"1333.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"01:00","volumn":"1334.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"01:01","volumn":"1336.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"01:02","volumn":"1345.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"01:03","volumn":"1353.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.23%","time":"01:04","volumn":"1355.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"01:05","volumn":"1362.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"01:06","volumn":"1362.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"01:07","volumn":"1362.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"01:08","volumn":"1365.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"01:09","volumn":"1366.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"01:10","volumn":"1383.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:11","volumn":"1389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:12","volumn":"1390.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:13","volumn":"1390.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:14","volumn":"1390.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:15","volumn":"1391.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:16","volumn":"1395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:17","volumn":"1395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:18","volumn":"1395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:19","volumn":"1395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:20","volumn":"1398.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:21","volumn":"1398.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.06%","time":"01:22","volumn":"1405.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.08%","time":"01:23","volumn":"1414.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:24","volumn":"1427.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:25","volumn":"1427.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.08%","time":"01:26","volumn":"1429.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:27","volumn":"1437.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:28","volumn":"1455.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:29","volumn":"1464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:30","volumn":"1464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"01:31","volumn":"1465.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.44","rise":"-0.02%","time":"01:32","volumn":"1469.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.44","rise":"-0.02%","time":"01:33","volumn":"1469.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.44","rise":"-0.02%","time":"01:34","volumn":"1471.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.44","rise":"-0.02%","time":"01:35","volumn":"1472.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"01:36","volumn":"1475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"01:37","volumn":"1475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"01:38","volumn":"1475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.44","rise":"-0.02%","time":"01:39","volumn":"1482.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:40","volumn":"1500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:41","volumn":"1503.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:42","volumn":"1505.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"01:43","volumn":"1507.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:44","volumn":"1512.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:45","volumn":"1513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"01:46","volumn":"1513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.18%","time":"01:47","volumn":"1514.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"01:48","volumn":"1517.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"01:49","volumn":"1519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"01:50","volumn":"1519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:51","volumn":"1522.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:52","volumn":"1523.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:53","volumn":"1525.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:54","volumn":"1528.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:55","volumn":"1537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:56","volumn":"1538.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:57","volumn":"1539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:58","volumn":"1539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"01:59","volumn":"1542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.16%","time":"02:00","volumn":"1554.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"02:01","volumn":"1557.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"02:02","volumn":"1560.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:03","volumn":"1563.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"02:04","volumn":"1566.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"02:05","volumn":"1568.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"02:06","volumn":"1570.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"02:07","volumn":"1570.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:08","volumn":"1574.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"02:09","volumn":"1580.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"02:10","volumn":"1580.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.16%","time":"02:11","volumn":"1583.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:12","volumn":"1588.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:13","volumn":"1589.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"02:14","volumn":"1593.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.32","rise":"-0.31%","time":"02:15","volumn":"1606.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.32","rise":"-0.31%","time":"02:16","volumn":"1607.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.32","rise":"-0.31%","time":"02:17","volumn":"1607.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"02:18","volumn":"1609.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"02:19","volumn":"1609.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"02:20","volumn":"1609.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:21","volumn":"1613.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:22","volumn":"1617.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:23","volumn":"1620.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:24","volumn":"1620.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.32","rise":"-0.31%","time":"02:25","volumn":"1621.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:26","volumn":"1634.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:27","volumn":"1634.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"02:28","volumn":"1636.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.37","rise":"-0.19%","time":"02:29","volumn":"1644.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.37","rise":"-0.19%","time":"02:30","volumn":"1645.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.13%","time":"02:31","volumn":"1647.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.13%","time":"02:32","volumn":"1648.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"02:33","volumn":"1655.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"02:34","volumn":"1661.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"02:35","volumn":"1667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"02:36","volumn":"1667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"02:37","volumn":"1667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"02:38","volumn":"1682.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"02:39","volumn":"1691.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.48","rise":"0.06%","time":"02:40","volumn":"1695.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.50","rise":"0.12%","time":"02:41","volumn":"1702.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.44","rise":"-0.02%","time":"02:42","volumn":"1720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"02:43","volumn":"1723.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"02:44","volumn":"1726.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"02:45","volumn":"1730.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"02:46","volumn":"1732.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.45","rise":"0.00%","time":"02:47","volumn":"1736.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.12%","time":"02:48","volumn":"1743.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"02:49","volumn":"1744.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"02:50","volumn":"1750.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:51","volumn":"1758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:52","volumn":"1758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:53","volumn":"1759.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:54","volumn":"1760.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:55","volumn":"1764.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"02:56","volumn":"1768.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.23%","time":"02:57","volumn":"1769.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.23%","time":"02:58","volumn":"1769.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.23%","time":"02:59","volumn":"1771.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:00","volumn":"1779.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:01","volumn":"1782.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:02","volumn":"1789.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:03","volumn":"1792.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.30%","time":"03:04","volumn":"1798.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.32","rise":"-0.31%","time":"03:05","volumn":"1800.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.29","rise":"-0.39%","time":"03:06","volumn":"1803.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.27","rise":"-0.43%","time":"03:07","volumn":"1809.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.30","rise":"-0.35%","time":"03:08","volumn":"1819.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.30","rise":"-0.37%","time":"03:09","volumn":"1825.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.30","rise":"-0.36%","time":"03:10","volumn":"1827.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.30","rise":"-0.36%","time":"03:11","volumn":"1827.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.28","rise":"-0.41%","time":"03:12","volumn":"1832.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.30","rise":"-0.37%","time":"03:13","volumn":"1833.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"03:14","volumn":"1847.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"03:15","volumn":"1850.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"03:16","volumn":"1856.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"03:17","volumn":"1861.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"03:18","volumn":"1867.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"03:19","volumn":"1873.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"03:20","volumn":"1877.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"03:21","volumn":"1879.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.32","rise":"-0.31%","time":"03:22","volumn":"1882.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"03:23","volumn":"1885.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.33%","time":"03:24","volumn":"1886.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.33%","time":"03:25","volumn":"1888.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.25%","time":"03:26","volumn":"1901.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.25%","time":"03:27","volumn":"1901.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.25%","time":"03:28","volumn":"1902.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.29%","time":"03:29","volumn":"1910.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"03:30","volumn":"1914.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.30","rise":"-0.36%","time":"03:31","volumn":"1924.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"03:32","volumn":"1941.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"03:33","volumn":"1945.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.28%","time":"03:34","volumn":"1947.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:35","volumn":"1954.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"03:36","volumn":"1971.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"03:37","volumn":"1972.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:38","volumn":"1983.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.37","rise":"-0.19%","time":"03:39","volumn":"1987.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.30%","time":"03:40","volumn":"1993.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.30%","time":"03:41","volumn":"1997.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:42","volumn":"2003.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:43","volumn":"2016.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"03:44","volumn":"2040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.17%","time":"03:45","volumn":"2041.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"03:46","volumn":"2051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:47","volumn":"2066.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"03:48","volumn":"2071.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.22%","time":"03:49","volumn":"2076.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"03:50","volumn":"2086.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"03:51","volumn":"2114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.35","rise":"-0.24%","time":"03:52","volumn":"2146.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.34%","time":"03:53","volumn":"2169.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.27%","time":"03:54","volumn":"2186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.14%","time":"03:55","volumn":"2211.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.42","rise":"-0.07%","time":"03:56","volumn":"2249.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"03:57","volumn":"2305.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.43","rise":"-0.05%","time":"03:58","volumn":"2344.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.46","rise":"0.02%","time":"03:59","volumn":"2403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.41","rise":"-0.10%","time":"04:00","volumn":"3156.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"PotlatchDeltic[PCH]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PCH.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PCH.html?from=360search","volume":"31.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["52.76","49.76","46.75","43.75","40.75"]},"cyrate":{"o":["14.13%","7.63%","1.14%","-5.36%","-11.85%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"46.23","rise":"0","time":"05\/10","volumn":"5476.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"44.84","rise":"-3.01%","time":"05\/11","volumn":"3212.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"45.15","rise":"-2.34%","time":"05\/12","volumn":"2827.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"45.33","rise":"-1.95%","time":"05\/15","volumn":"3932.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"44.58","rise":"-3.57%","time":"05\/16","volumn":"2982.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"44.91","rise":"-2.86%","time":"05\/17","volumn":"3244.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"45.29","rise":"-2.03%","time":"05\/18","volumn":"3021.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"44.75","rise":"-3.20%","time":"05\/19","volumn":"5786.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"44.67","rise":"-3.37%","time":"05\/22","volumn":"2674.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"44.75","rise":"-3.20%","time":"05\/23","volumn":"3866.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"43.81","rise":"-5.23%","time":"05\/24","volumn":"2755.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"43.73","rise":"-5.41%","time":"05\/25","volumn":"2240.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"44.02","rise":"-4.78%","time":"05\/26","volumn":"2418.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"44.71","rise":"-3.29%","time":"05\/30","volumn":"2436.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"44.73","rise":"-3.24%","time":"05\/31","volumn":"4753.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"44.58","rise":"-3.57%","time":"06\/01","volumn":"2675.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"45.45","rise":"-1.69%","time":"06\/02","volumn":"3826.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"44.62","rise":"-3.48%","time":"06\/05","volumn":"2623.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"45.66","rise":"-1.23%","time":"06\/06","volumn":"3165.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"46.89","rise":"1.43%","time":"06\/07","volumn":"3968.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"46.80","rise":"1.23%","time":"06\/08","volumn":"2702.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"46.69","rise":"1.00%","time":"06\/09","volumn":"2852.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"47.41","rise":"2.55%","time":"06\/12","volumn":"3238.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"48.73","rise":"5.41%","time":"06\/13","volumn":"5261.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"49.47","rise":"7.01%","time":"06\/14","volumn":"7072.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"50.07","rise":"8.31%","time":"06\/15","volumn":"8168.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"50.55","rise":"9.34%","time":"06\/16","volumn":"1.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"50.46","rise":"9.15%","time":"06\/20","volumn":"4640.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"50.55","rise":"9.34%","time":"06\/21","volumn":"3350.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"50.43","rise":"9.09%","time":"06\/22","volumn":"3125.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"48.88","rise":"5.73%","time":"06\/23","volumn":"7414.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"49.33","rise":"6.71%","time":"06\/26","volumn":"3513.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"50.63","rise":"9.52%","time":"06\/27","volumn":"4118.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"52.03","rise":"12.55%","time":"06\/28","volumn":"5064.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"52.00","rise":"12.48%","time":"06\/29","volumn":"3183.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"51.50","rise":"11.40%","time":"06\/30","volumn":"6170.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"51.46","rise":"11.31%","time":"07\/03","volumn":"1248.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"51.05","rise":"10.43%","time":"07\/05","volumn":"2672.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"50.58","rise":"9.41%","time":"07\/06","volumn":"3293.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"50.95","rise":"10.21%","time":"07\/07","volumn":"3117.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"52.11","rise":"12.72%","time":"07\/10","volumn":"4669.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.18","rise":"12.87%","time":"07\/11","volumn":"4481.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"52.22","rise":"12.96%","time":"07\/12","volumn":"5237.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"52.23","rise":"12.98%","time":"07\/13","volumn":"2696.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"52.19","rise":"12.89%","time":"07\/14","volumn":"3324.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.32","rise":"13.17%","time":"07\/17","volumn":"3042.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"52.76","rise":"14.13%","time":"07\/18","volumn":"2148.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"51.98","rise":"12.44%","time":"07\/19","volumn":"3085.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.52","rise":"13.61%","time":"07\/20","volumn":"3583.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"52.05","rise":"12.59%","time":"07\/21","volumn":"2456.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"51.66","rise":"11.75%","time":"07\/24","volumn":"3448.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"51.84","rise":"12.13%","time":"07\/25","volumn":"2315.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"51.89","rise":"12.24%","time":"07\/26","volumn":"2526.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"51.53","rise":"11.46%","time":"07\/27","volumn":"3416.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"51.51","rise":"11.42%","time":"07\/28","volumn":"2691.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"52.28","rise":"13.09%","time":"07\/31","volumn":"3513.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"51.11","rise":"10.56%","time":"08\/01","volumn":"6256.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"49.76","rise":"7.64%","time":"08\/02","volumn":"3367.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"49.88","rise":"7.90%","time":"08\/03","volumn":"2686.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"49.52","rise":"7.12%","time":"08\/04","volumn":"3489.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"49.59","rise":"7.27%","time":"08\/07","volumn":"2395.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"49.85","rise":"7.83%","time":"08\/08","volumn":"2984.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"49.84","rise":"7.81%","time":"08\/09","volumn":"2137.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"48.64","rise":"5.21%","time":"08\/10","volumn":"3599.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"47.67","rise":"3.11%","time":"08\/11","volumn":"3702.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"47.60","rise":"2.96%","time":"08\/14","volumn":"2518.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"46.54","rise":"0.67%","time":"08\/15","volumn":"2687.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"46.15","rise":"-0.17%","time":"08\/16","volumn":"2710.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"45.41","rise":"-1.77%","time":"08\/17","volumn":"3391.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"45.14","rise":"-2.36%","time":"08\/18","volumn":"4984.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"45.15","rise":"-2.34%","time":"08\/21","volumn":"4427.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"45.55","rise":"-1.47%","time":"08\/22","volumn":"2591.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"47.03","rise":"1.73%","time":"08\/23","volumn":"4632.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"47.00","rise":"1.67%","time":"08\/24","volumn":"3269.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"47.09","rise":"1.86%","time":"08\/25","volumn":"4618.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"47.20","rise":"2.10%","time":"08\/28","volumn":"2438.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"47.11","rise":"1.90%","time":"08\/29","volumn":"2879.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"46.72","rise":"1.06%","time":"08\/30","volumn":"2638.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"45.91","rise":"-0.69%","time":"08\/31","volumn":"3782.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"45.94","rise":"-0.63%","time":"09\/01","volumn":"2249.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"44.70","rise":"-3.31%","time":"09\/05","volumn":"3652.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"44.92","rise":"-2.83%","time":"09\/06","volumn":"3122.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"44.61","rise":"-3.50%","time":"09\/07","volumn":"2687.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"44.52","rise":"-3.70%","time":"09\/08","volumn":"2256.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"44.66","rise":"-3.40%","time":"09\/11","volumn":"2827.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"44.82","rise":"-3.05%","time":"09\/12","volumn":"2049.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"44.88","rise":"-2.92%","time":"09\/13","volumn":"2279.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"46.60","rise":"0.80%","time":"09\/14","volumn":"2804.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"46.79","rise":"1.21%","time":"09\/15","volumn":"8586.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"46.40","rise":"0.37%","time":"09\/18","volumn":"2922.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"45.18","rise":"-2.27%","time":"09\/19","volumn":"3878.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"44.37","rise":"-4.02%","time":"09\/20","volumn":"2576.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.04","rise":"-4.74%","time":"09\/21","volumn":"4172.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"44.02","rise":"-4.78%","time":"09\/22","volumn":"3792.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.39","rise":"-3.98%","time":"09\/25","volumn":"3607.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.19","rise":"-4.41%","time":"09\/26","volumn":"3597.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"44.38","rise":"-4.00%","time":"09\/27","volumn":"3886.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"44.24","rise":"-4.30%","time":"09\/28","volumn":"3357.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"44.49","rise":"-3.76%","time":"09\/29","volumn":"4153.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"44.50","rise":"-3.74%","time":"10\/02","volumn":"3299.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"43.93","rise":"-4.98%","time":"10\/03","volumn":"3866.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"44.66","rise":"-3.40%","time":"10\/04","volumn":"2369.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"44.40","rise":"-3.96%","time":"10\/05","volumn":"3015.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"44.49","rise":"-3.76%","time":"10\/06","volumn":"3437.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"44.59","rise":"-3.55%","time":"10\/09","volumn":"2812.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"44.19","rise":"-4.41%","time":"10\/10","volumn":"3044.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"44.55","rise":"-3.63%","time":"10\/11","volumn":"2027.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"44.10","rise":"-4.61%","time":"10\/12","volumn":"3370.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"43.97","rise":"-4.89%","time":"10\/13","volumn":"2071.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"44.91","rise":"-2.86%","time":"10\/16","volumn":"3550.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"44.61","rise":"-3.50%","time":"10\/17","volumn":"3320.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.71","rise":"-5.45%","time":"10\/18","volumn":"2835.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"43.23","rise":"-6.49%","time":"10\/19","volumn":"2867.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.55","rise":"-7.96%","time":"10\/20","volumn":"2448.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.79","rise":"-9.60%","time":"10\/23","volumn":"2799.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"42.23","rise":"-8.65%","time":"10\/24","volumn":"3553.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"41.04","rise":"-11.23%","time":"10\/25","volumn":"3049.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"41.88","rise":"-9.41%","time":"10\/26","volumn":"3729.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"41.64","rise":"-9.93%","time":"10\/27","volumn":"3651.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"41.74","rise":"-9.71%","time":"10\/30","volumn":"3121.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"41.95","rise":"-9.26%","time":"10\/31","volumn":"4087.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"41.21","rise":"-10.86%","time":"11\/01","volumn":"4315.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"43.80","rise":"-5.26%","time":"11\/02","volumn":"6330.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"45.48","rise":"-1.62%","time":"11\/03","volumn":"3756.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"45.15","rise":"-2.34%","time":"11\/06","volumn":"2992.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"44.50","rise":"-3.74%","time":"11\/07","volumn":"2121.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.70","rise":"-5.47%","time":"11\/08","volumn":"2671.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"43.47","rise":"-5.97%","time":"11\/09","volumn":"2606.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"44.17","rise":"-4.46%","time":"11\/10","volumn":"2937.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.94","rise":"-4.95%","time":"11\/13","volumn":"2059.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"46.78","rise":"1.19%","time":"11\/14","volumn":"3287.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"46.42","rise":"0.41%","time":"11\/15","volumn":"2645.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.17","rise":"-0.13%","time":"11\/16","volumn":"1710.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.39","rise":"0.35%","time":"11\/17","volumn":"2789.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"46.44","rise":"0.45%","time":"11\/20","volumn":"1280.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.08","rise":"-0.32%","time":"11\/21","volumn":"1506.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.75","rise":"1.12%","time":"11\/22","volumn":"1284.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"46.73","rise":"1.08%","time":"11\/24","volumn":"835.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"45.78","rise":"-0.97%","time":"11\/27","volumn":"3304.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.23","rise":"-2.16%","time":"11\/28","volumn":"2962.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"45.08","rise":"-2.49%","time":"11\/29","volumn":"4267.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"44.94","rise":"-2.79%","time":"11\/30","volumn":"5681.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"45.17","rise":"-2.29%","time":"12\/01","volumn":"7812.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"44.89","rise":"-2.90%","time":"12\/04","volumn":"6627.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"44.73","rise":"-3.24%","time":"12\/05","volumn":"4767.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"44.44","rise":"-3.87%","time":"12\/06","volumn":"4316.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"43.95","rise":"-4.93%","time":"12\/07","volumn":"3846.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"44.09","rise":"-4.63%","time":"12\/08","volumn":"3766.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"44.23","rise":"-4.33%","time":"12\/11","volumn":"5795.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"43.25","rise":"-6.45%","time":"12\/12","volumn":"3871.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"45.03","rise":"-2.60%","time":"12\/13","volumn":"6514.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"47.29","rise":"2.29%","time":"12\/14","volumn":"7481.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"46.25","rise":"0.04%","time":"12\/15","volumn":"1.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"46.84","rise":"1.32%","time":"12\/18","volumn":"7081.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"48.11","rise":"4.07%","time":"12\/19","volumn":"9940.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.74","rise":"5.43%","time":"12\/20","volumn":"8817.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"48.78","rise":"5.52%","time":"12\/21","volumn":"3917.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"48.94","rise":"5.86%","time":"12\/22","volumn":"3849.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.78","rise":"5.52%","time":"12\/26","volumn":"2541.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"48.96","rise":"5.91%","time":"12\/27","volumn":"3173.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"49.09","rise":"6.19%","time":"12\/28","volumn":"2950.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"48.65","rise":"5.23%","time":"12\/29","volumn":"3427.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"49.15","rise":"6.32%","time":"01\/02","volumn":"3813.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"48.65","rise":"5.23%","time":"01\/03","volumn":"4184.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"48.14","rise":"4.13%","time":"01\/04","volumn":"7457.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"48.22","rise":"4.30%","time":"01\/05","volumn":"4554.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.72","rise":"5.39%","time":"01\/08","volumn":"2105.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.20","rise":"4.26%","time":"01\/09","volumn":"2555.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.19","rise":"4.24%","time":"01\/10","volumn":"3811.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.98","rise":"3.79%","time":"01\/11","volumn":"3027.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"47.27","rise":"2.25%","time":"01\/12","volumn":"2944.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"46.92","rise":"1.49%","time":"01\/16","volumn":"3347.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.84","rise":"-0.84%","time":"01\/17","volumn":"4439.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"46.22","rise":"-0.02%","time":"01\/18","volumn":"4517.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"46.55","rise":"0.69%","time":"01\/19","volumn":"3843.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.20","rise":"2.10%","time":"01\/22","volumn":"4124.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"46.52","rise":"0.63%","time":"01\/23","volumn":"4089.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"46.09","rise":"-0.30%","time":"01\/24","volumn":"3881.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"45.92","rise":"-0.67%","time":"01\/25","volumn":"3526.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"45.53","rise":"-1.51%","time":"01\/26","volumn":"3943.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.58","rise":"-1.41%","time":"01\/29","volumn":"5790.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"45.21","rise":"-2.21%","time":"01\/30","volumn":"5879.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.28","rise":"-4.22%","time":"01\/31","volumn":"7158.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"45.30","rise":"-2.01%","time":"02\/01","volumn":"4850.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"44.39","rise":"-3.98%","time":"02\/02","volumn":"4164.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"43.83","rise":"-5.19%","time":"02\/05","volumn":"3176.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.96","rise":"-4.91%","time":"02\/06","volumn":"3099.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"44.10","rise":"-4.61%","time":"02\/07","volumn":"1.43\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.22","rise":"-4.35%","time":"02\/08","volumn":"7440.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.31","rise":"-4.15%","time":"02\/09","volumn":"5060.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.98","rise":"-2.70%","time":"02\/12","volumn":"4293.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.86","rise":"-5.13%","time":"02\/13","volumn":"5393.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.05","rise":"-4.72%","time":"02\/14","volumn":"6365.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.30","rise":"-4.17%","time":"02\/15","volumn":"4014.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.84","rise":"-5.17%","time":"02\/16","volumn":"5600.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.42","rise":"-6.08%","time":"02\/20","volumn":"3054.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.42","rise":"-6.08%","time":"02\/21","volumn":"3937.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"43.69","rise":"-5.49%","time":"02\/22","volumn":"6295.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.72","rise":"-5.43%","time":"02\/23","volumn":"3797.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.26","rise":"-6.42%","time":"02\/26","volumn":"4374.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"43.62","rise":"-5.65%","time":"02\/27","volumn":"4628.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.41","rise":"-3.94%","time":"02\/28","volumn":"4647.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.76","rise":"-3.18%","time":"02\/29","volumn":"4630.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.34","rise":"-1.93%","time":"03\/01","volumn":"3111.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.97","rise":"1.60%","time":"03\/04","volumn":"4444.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"45.74","rise":"-1.06%","time":"03\/05","volumn":"3604.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"45.92","rise":"-0.67%","time":"03\/06","volumn":"3473.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.42","rise":"0.41%","time":"03\/07","volumn":"3609.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.99","rise":"1.64%","time":"03\/08","volumn":"3146.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"47.23","rise":"2.16%","time":"03\/11","volumn":"2189.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.29","rise":"0.13%","time":"03\/12","volumn":"2609.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"45.78","rise":"-0.97%","time":"03\/13","volumn":"4042.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"44.73","rise":"-3.24%","time":"03\/14","volumn":"4488.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.78","rise":"-3.14%","time":"03\/15","volumn":"1.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"44.28","rise":"-4.22%","time":"03\/18","volumn":"2878.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"44.95","rise":"-2.77%","time":"03\/19","volumn":"3362.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"45.78","rise":"-0.97%","time":"03\/20","volumn":"3270.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.28","rise":"0.11%","time":"03\/21","volumn":"2621.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.30","rise":"0.15%","time":"03\/22","volumn":"3481.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.20","rise":"-0.06%","time":"03\/25","volumn":"3555.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.30","rise":"0.15%","time":"03\/26","volumn":"5419.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.96","rise":"1.58%","time":"03\/27","volumn":"2608.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"1.71%","time":"03\/28","volumn":"3552.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.68","rise":"0.97%","time":"04\/01","volumn":"3694.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.07","rise":"-0.35%","time":"04\/02","volumn":"5005.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.72","rise":"-1.10%","time":"04\/03","volumn":"3596.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.35","rise":"-1.90%","time":"04\/04","volumn":"3517.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"45.25","rise":"-2.12%","time":"04\/05","volumn":"2219.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"45.18","rise":"-2.27%","time":"04\/08","volumn":"2217.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"46.27","rise":"0.09%","time":"04\/09","volumn":"2900.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.99","rise":"-4.85%","time":"04\/10","volumn":"4301.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.48","rise":"-3.79%","time":"04\/11","volumn":"2921.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.91","rise":"-5.02%","time":"04\/12","volumn":"2197.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"43.23","rise":"-6.49%","time":"04\/15","volumn":"1793.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.42","rise":"-8.24%","time":"04\/16","volumn":"2981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.17","rise":"-10.95%","time":"04\/17","volumn":"4910.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.75","rise":"-11.85%","time":"04\/18","volumn":"4595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.19","rise":"-10.90%","time":"04\/19","volumn":"3905.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"-10.56%","time":"04\/22","volumn":"2154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.45","rise":"-10.34%","time":"04\/23","volumn":"2321.00"}],"points":"240"}}
- 意见反馈
- 页面反馈